Jiangsu Lianfa Textile Co.,Ltd (SHE:002394)
China · Delayed Price · Currency is CNY 8.92
-0.15 (-1.65%)
Jul 31, 2026, 3:04 PM CST
SHE:002394 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 9.08 | 9.40 | 8.92 | 8.92 | 8.92 | -1.65% | 6,192,100 |
| Jul 30, 2026 | 8.83 | 9.24 | 8.80 | 9.07 | 9.07 | 1.80% | 6,184,000 |
| Jul 29, 2026 | 8.53 | 8.98 | 8.51 | 8.91 | 8.91 | 4.82% | 7,121,100 |
| Jul 28, 2026 | 8.30 | 8.66 | 8.26 | 8.50 | 8.50 | 1.19% | 5,144,650 |
| Jul 27, 2026 | 8.04 | 8.45 | 8.00 | 8.40 | 8.40 | 4.48% | 6,293,661 |
| Jul 24, 2026 | 8.18 | 8.36 | 8.03 | 8.04 | 8.04 | -1.71% | 6,318,500 |
| Jul 23, 2026 | 7.73 | 8.21 | 7.73 | 8.18 | 8.18 | 5.55% | 5,816,800 |
| Jul 22, 2026 | 7.95 | 8.00 | 7.71 | 7.75 | 7.75 | -2.76% | 4,869,605 |
| Jul 21, 2026 | 7.99 | 8.10 | 7.60 | 7.97 | 7.97 | -1.73% | 8,832,405 |
| Jul 20, 2026 | 8.20 | 8.44 | 7.84 | 8.11 | 8.11 | -0.61% | 8,623,200 |
| Jul 17, 2026 | 8.58 | 8.72 | 8.10 | 8.16 | 8.16 | -5.45% | 6,558,700 |
| Jul 16, 2026 | 8.75 | 8.88 | 8.56 | 8.63 | 8.63 | -2.27% | 5,069,689 |
| Jul 15, 2026 | 8.71 | 8.95 | 8.65 | 8.83 | 8.83 | 0.34% | 4,327,400 |
| Jul 14, 2026 | 8.67 | 8.80 | 8.51 | 8.80 | 8.80 | 0.80% | 6,610,400 |
| Jul 13, 2026 | 9.28 | 9.28 | 8.70 | 8.73 | 8.73 | -5.11% | 5,886,000 |
| Jul 10, 2026 | 9.13 | 9.39 | 9.10 | 9.20 | 9.20 | 0.77% | 6,805,300 |
| Jul 9, 2026 | 9.53 | 9.57 | 8.86 | 9.13 | 9.13 | -4.20% | 8,836,100 |
| Jul 8, 2026 | 10.01 | 10.09 | 9.50 | 9.53 | 9.53 | -4.80% | 7,434,200 |
| Jul 7, 2026 | 10.44 | 10.72 | 9.96 | 10.01 | 10.01 | -4.12% | 6,603,000 |
| Jul 6, 2026 | 10.46 | 10.85 | 10.39 | 10.44 | 10.44 | -0.48% | 9,515,400 |
| Jul 3, 2026 | 10.03 | 10.71 | 10.00 | 10.49 | 10.49 | 3.76% | 9,456,200 |
| Jul 2, 2026 | 9.66 | 10.45 | 9.58 | 10.11 | 10.11 | 4.12% | 13,977,700 |
| Jul 1, 2026 | 9.00 | 9.74 | 8.86 | 9.71 | 9.71 | 8.86% | 12,744,590 |
| Jun 30, 2026 | 8.76 | 9.09 | 8.56 | 8.92 | 8.92 | 2.53% | 7,587,100 |
| Jun 29, 2026 | 8.82 | 8.85 | 8.40 | 8.70 | 8.70 | -1.47% | 6,192,700 |
| Jun 26, 2026 | 8.90 | 9.47 | 8.82 | 8.83 | 8.83 | -1.23% | 7,612,501 |
| Jun 25, 2026 | 9.17 | 9.17 | 8.82 | 8.94 | 8.94 | -2.83% | 6,174,500 |
| Jun 24, 2026 | 9.47 | 9.50 | 9.00 | 9.20 | 9.20 | -2.95% | 6,504,800 |
| Jun 23, 2026 | 9.18 | 9.80 | 9.06 | 9.48 | 9.48 | 2.82% | 8,976,002 |
| Jun 22, 2026 | 9.12 | 9.35 | 8.82 | 9.22 | 9.22 | -1.39% | 7,344,800 |
| Jun 18, 2026 | 9.15 | 9.43 | 9.04 | 9.35 | 9.35 | 1.85% | 8,297,900 |
| Jun 17, 2026 | 9.33 | 9.35 | 9.08 | 9.18 | 9.18 | -1.61% | 4,792,000 |
| Jun 16, 2026 | 9.33 | 9.40 | 9.16 | 9.33 | 9.33 | -0.53% | 4,792,000 |
| Jun 15, 2026 | 9.37 | 9.53 | 9.19 | 9.38 | 9.38 | 0.21% | 5,789,600 |
| Jun 12, 2026 | 9.37 | 9.40 | 9.08 | 9.36 | 9.36 | 0.65% | 6,779,590 |
| Jun 11, 2026 | 9.31 | 9.51 | 9.09 | 9.30 | 9.30 | -1.27% | 5,631,790 |
| Jun 10, 2026 | 9.53 | 9.63 | 9.20 | 9.42 | 9.42 | -1.46% | 7,017,391 |
| Jun 9, 2026 | 9.64 | 9.77 | 9.53 | 9.56 | 9.56 | -0.52% | 4,741,141 |
| Jun 8, 2026 | 9.80 | 10.06 | 9.49 | 9.61 | 9.61 | -3.32% | 7,715,841 |
| Jun 5, 2026 | 10.15 | 10.23 | 9.80 | 9.94 | 9.94 | -1.29% | 5,539,500 |
| Jun 4, 2026 | 10.31 | 10.34 | 9.98 | 10.07 | 10.07 | -2.42% | 5,399,503 |
| Jun 3, 2026 | 10.53 | 10.57 | 10.17 | 10.32 | 10.32 | -1.99% | 5,818,203 |
| Jun 2, 2026 | 10.43 | 10.74 | 10.32 | 10.53 | 10.53 | 0.86% | 6,915,800 |
| Jun 1, 2026 | 10.05 | 10.65 | 9.80 | 10.44 | 10.44 | 5.03% | 9,012,850 |
| May 29, 2026 | 10.39 | 10.39 | 9.83 | 9.94 | 9.94 | -3.40% | 7,064,652 |
| May 28, 2026 | 10.31 | 10.60 | 10.09 | 10.29 | 10.29 | -0.77% | 8,239,203 |
| May 27, 2026 | 10.51 | 10.74 | 10.28 | 10.37 | 10.37 | -1.33% | 6,511,050 |
| May 26, 2026 | 10.93 | 11.00 | 10.30 | 10.51 | 10.51 | -3.67% | 9,538,200 |
| May 25, 2026 | 11.50 | 11.54 | 10.83 | 10.91 | 10.91 | -4.30% | 8,247,100 |
| May 22, 2026 | 11.87 | 12.03 | 11.61 | 11.90 | 11.40 | 2.15% | 6,265,900 |