Skip to main content
logo
Jiangsu Lihua Foods Group Co., Ltd (SHE:300761)
China flag China · Delayed Price · Currency is CNY
19.99
-0.40 (-1.96%)
Nov 21, 2025, 3:04 PM CST

Jiangsu Lihua Foods Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 202520.3920.7619.9819.9919.99-1.96%7,669,917
Nov 20, 202520.9120.9920.1420.3920.39-2.16%6,323,294
Nov 19, 202520.5521.0120.2520.8420.841.91%6,882,090
Nov 18, 202520.6820.6820.3420.4520.45-0.24%4,844,534
Nov 17, 202521.1121.3520.4920.5020.50-3.30%9,106,489
Nov 14, 202521.8922.3321.2021.2021.20-2.89%7,808,600
Nov 13, 202521.3821.9021.2421.8321.831.87%7,308,034
Nov 12, 202521.8521.8721.1521.4321.43-0.83%5,759,234
Nov 11, 202521.5721.6321.2621.6121.61-0.05%5,869,980
Nov 10, 202520.6521.8520.4621.6221.624.44%11,593,750
Nov 7, 202521.2821.5220.6820.7020.70-2.73%8,947,895
Nov 6, 202520.9721.4620.8021.2821.281.29%5,128,360
Nov 5, 202520.7921.1820.6821.0121.010.72%4,349,673
Nov 4, 202521.5221.5220.6920.8620.86-2.71%5,613,322
Nov 3, 202521.0021.7020.9221.4421.442.44%7,794,440
Oct 31, 202520.6621.2220.6620.9320.931.36%7,351,906
Oct 30, 202521.3221.3220.6220.6520.65-3.14%9,215,032
Oct 29, 202521.5721.5721.2421.3221.32-1.16%6,377,555
Oct 28, 202522.1522.1921.4021.5721.57-2.62%8,719,026
Oct 27, 202521.5222.4521.3922.1522.153.12%8,790,880
Oct 24, 202521.5521.8821.3621.4821.48-0.46%6,323,040
Oct 23, 202521.3821.7521.2821.5821.580.79%5,100,292
Oct 22, 202522.1922.2221.2821.4121.41-3.65%9,166,738
Oct 21, 202521.9422.2921.7322.2222.221.00%6,799,023
Oct 20, 202522.2222.3421.9022.0022.00-1.08%6,744,817
Oct 17, 202522.5922.9922.2322.2422.24-1.90%9,192,355
Oct 16, 202522.9723.9422.6322.6722.67-1.39%11,498,230
Oct 15, 202523.1623.2522.7522.9922.99-1.12%9,325,141
Oct 14, 202522.8523.8922.6223.2523.250.39%16,264,390
Oct 13, 202522.9523.6522.8023.1623.160.92%16,607,250
Oct 10, 202522.0923.2621.9322.9522.953.52%16,186,100
Oct 9, 202521.6622.2321.2522.1722.172.12%13,296,340
Sep 30, 202522.3622.4421.5121.7121.71-2.91%13,972,310
Sep 29, 202522.6022.6121.9422.3622.36-2.23%9,590,836
Sep 26, 202522.6023.4522.5022.8722.871.19%12,225,290
Sep 25, 202522.9023.1822.0222.6022.60-0.48%11,147,280
Sep 24, 202522.3722.9722.2022.7122.710.89%9,410,751
Sep 23, 202522.5022.5521.8022.5122.510.49%10,117,940
Sep 22, 202522.9822.9822.0322.4022.40-1.54%9,642,815
Sep 19, 202522.6623.0022.4522.7522.750.31%10,266,750
Sep 18, 202523.7824.0822.4222.6822.68-4.71%17,792,510
Sep 17, 202523.9924.3623.4623.8023.80-1.77%14,211,320
Sep 16, 202524.5025.1523.7624.2324.23-2.53%18,945,820
Sep 15, 202523.0525.4023.0424.8624.867.25%38,152,950
Sep 12, 202523.1723.7922.8423.1823.18-3.09%26,027,680
Sep 11, 202521.6624.1021.3523.9223.9213.96%49,176,910
Sep 10, 202520.8521.2120.5320.9920.99-0.29%11,617,290
Sep 9, 202521.1821.4020.8021.0520.95-1.96%14,647,730
Sep 8, 202519.8021.7219.8021.4721.378.65%32,234,480
Sep 5, 202519.3619.8019.0719.7619.672.01%7,763,702