Jinfa Labi Maternity & Baby Articles Co., Ltd (SHE:002762)
China · Delayed Price · Currency is CNY 6.16
-0.05 (-0.81%)
Aug 1, 2025, 3:04 PM CST
Arcadium Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 6.25 | 6.27 | 6.08 | 6.16 | 6.16 | -0.81% | 5,065,400 |
| Jul 31, 2025 | 6.35 | 6.35 | 6.19 | 6.21 | 6.21 | -2.05% | 3,299,559 |
| Jul 30, 2025 | 6.21 | 6.38 | 6.15 | 6.34 | 6.34 | 0.96% | 4,875,100 |
| Jul 29, 2025 | 6.46 | 6.62 | 6.26 | 6.28 | 6.28 | -1.41% | 7,818,250 |
| Jul 28, 2025 | 6.38 | 6.46 | 6.36 | 6.37 | 6.37 | -0.78% | 5,047,600 |
| Jul 25, 2025 | 6.50 | 6.72 | 6.40 | 6.42 | 6.42 | -2.28% | 9,748,227 |
| Jul 24, 2025 | 6.32 | 6.57 | 6.30 | 6.57 | 6.57 | 4.95% | 10,647,550 |
| Jul 23, 2025 | 6.40 | 6.42 | 6.20 | 6.26 | 6.26 | -2.80% | 7,380,900 |
| Jul 22, 2025 | 6.38 | 6.49 | 6.15 | 6.44 | 6.44 | 0.31% | 10,668,802 |
| Jul 21, 2025 | 6.45 | 6.78 | 6.40 | 6.42 | 6.42 | -0.62% | 17,547,450 |
| Jul 18, 2025 | 6.16 | 6.50 | 6.05 | 6.46 | 6.46 | 4.19% | 13,273,543 |
| Jul 17, 2025 | 6.18 | 6.30 | 6.11 | 6.20 | 6.20 | 0.16% | 12,150,916 |
| Jul 16, 2025 | 5.99 | 6.21 | 5.95 | 6.19 | 6.19 | 4.74% | 23,258,628 |
| Jul 15, 2025 | 5.55 | 5.91 | 5.54 | 5.91 | 5.91 | 4.97% | 15,219,047 |
| Jul 14, 2025 | 5.36 | 5.67 | 5.36 | 5.63 | 5.63 | 4.26% | 21,483,950 |
| Jul 11, 2025 | 5.40 | 5.47 | 5.38 | 5.40 | 5.40 | -0.74% | 5,935,750 |
| Jul 10, 2025 | 5.41 | 5.48 | 5.40 | 5.44 | 5.44 | -0.18% | 4,127,800 |
| Jul 9, 2025 | 5.47 | 5.56 | 5.36 | 5.45 | 5.45 | 0.18% | 7,789,400 |
| Jul 8, 2025 | 5.41 | 5.52 | 5.41 | 5.44 | 5.44 | 0.37% | 7,352,750 |
| Jul 7, 2025 | 5.46 | 5.55 | 5.34 | 5.42 | 5.42 | -2.69% | 12,018,400 |
| Jul 4, 2025 | 5.76 | 5.78 | 5.54 | 5.57 | 5.57 | -3.63% | 10,660,375 |
| Jul 3, 2025 | 5.80 | 5.87 | 5.76 | 5.78 | 5.78 | -0.69% | 8,320,550 |
| Jul 2, 2025 | 5.80 | 5.89 | 5.77 | 5.82 | 5.82 | -0.34% | 7,854,177 |
| Jul 1, 2025 | 5.90 | 5.93 | 5.73 | 5.84 | 5.84 | -0.85% | 11,439,491 |
| Jun 30, 2025 | 5.80 | 5.92 | 5.62 | 5.89 | 5.89 | 1.20% | 7,532,120 |
| Jun 27, 2025 | 5.81 | 5.87 | 5.79 | 5.82 | 5.82 | - | 5,883,718 |
| Jun 26, 2025 | 5.89 | 5.91 | 5.77 | 5.82 | 5.82 | -1.36% | 8,775,948 |
| Jun 25, 2025 | 5.88 | 6.04 | 5.77 | 5.90 | 5.90 | 0.51% | 11,840,110 |
| Jun 24, 2025 | 5.93 | 6.04 | 5.82 | 5.87 | 5.87 | - | 11,381,041 |
| Jun 23, 2025 | 5.88 | 6.00 | 5.74 | 5.87 | 5.87 | -1.34% | 14,039,695 |
| Jun 20, 2025 | 6.12 | 6.29 | 5.93 | 5.95 | 5.95 | -4.65% | 24,664,900 |
| Jun 19, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | -5.02% | 4,276,400 |
| Jun 18, 2025 | 6.77 | 7.05 | 6.54 | 6.57 | 6.57 | -2.95% | 31,567,796 |
| Jun 17, 2025 | 6.39 | 6.77 | 6.36 | 6.77 | 6.77 | 4.96% | 17,833,849 |
| Jun 16, 2025 | 6.99 | 6.99 | 6.45 | 6.45 | 6.45 | -5.01% | 45,694,618 |
| Jun 13, 2025 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 4.95% | 652,150 |
| Jun 12, 2025 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | 4.19% | 611,233 |
| Jun 11, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - | - |
| Jun 10, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.16 | - | - |
| Jun 9, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.16 | - | - |
| Jun 6, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.16 | - | - |
| Jun 5, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.16 | - | - |
| Jun 4, 2025 | 5.94 | 6.21 | 5.94 | 6.21 | 6.16 | 5.08% | 11,670,684 |
| Jun 3, 2025 | 5.71 | 5.97 | 5.70 | 5.91 | 5.86 | 3.68% | 12,116,465 |
| May 30, 2025 | 5.48 | 5.76 | 5.46 | 5.70 | 5.65 | 3.45% | 8,106,132 |
| May 29, 2025 | 5.50 | 5.71 | 5.46 | 5.51 | 5.47 | -0.36% | 9,274,696 |
| May 28, 2025 | 5.50 | 5.57 | 5.32 | 5.53 | 5.49 | 0.55% | 13,612,063 |
| May 27, 2025 | 5.56 | 5.60 | 5.42 | 5.50 | 5.46 | 3.19% | 22,973,138 |
| May 26, 2025 | 5.10 | 5.33 | 5.10 | 5.33 | 5.29 | 4.92% | 6,595,825 |
| May 23, 2025 | 5.10 | 5.18 | 5.06 | 5.08 | 5.04 | -0.20% | 6,222,434 |