Jiangsu Lihua Foods Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	19.10	19.92	18.92	19.61	19.61	2.08%	11,516,985
Jan 27, 2026	19.68	19.71	18.81	19.21	19.21	-2.64%	13,815,515
Jan 26, 2026	19.58	19.80	19.17	19.73	19.73	0.82%	10,892,240
Jan 23, 2026	19.49	19.70	19.48	19.57	19.57	0.31%	8,666,288
Jan 22, 2026	19.57	19.62	19.33	19.51	19.51	-0.26%	6,927,100
Jan 21, 2026	19.84	19.96	19.42	19.56	19.56	-1.36%	8,492,990
Jan 20, 2026	20.07	20.29	19.77	19.83	19.83	-1.49%	8,281,557
Jan 19, 2026	20.10	20.42	20.06	20.13	20.13	-	5,312,851
Jan 16, 2026	20.52	20.73	19.94	20.13	20.13	-2.00%	10,331,230
Jan 15, 2026	20.50	20.86	20.45	20.54	20.54	0.20%	6,185,717
Jan 14, 2026	20.63	20.80	20.40	20.50	20.50	-0.63%	12,368,040
Jan 13, 2026	21.05	21.19	20.52	20.63	20.63	-2.23%	10,242,940
Jan 12, 2026	21.30	21.35	20.88	21.10	21.10	-0.42%	11,363,920
Jan 9, 2026	20.86	21.41	20.83	21.19	21.19	1.92%	10,076,850
Jan 8, 2026	20.56	21.13	20.45	20.79	20.79	0.78%	7,713,423
Jan 7, 2026	20.73	21.10	20.52	20.63	20.63	-0.86%	8,038,440
Jan 6, 2026	20.69	20.93	20.45	20.81	20.81	0.43%	10,122,360
Jan 5, 2026	20.66	20.80	20.35	20.72	20.72	-0.14%	7,250,053
Dec 31, 2025	20.71	20.96	20.58	20.75	20.75	-0.14%	5,374,883
Dec 30, 2025	20.52	21.09	20.38	20.78	20.78	1.27%	9,088,346
Dec 29, 2025	20.21	20.68	20.02	20.52	20.52	1.08%	7,657,735
Dec 26, 2025	20.29	20.51	20.20	20.30	20.30	0.15%	5,459,180
Dec 25, 2025	19.87	20.37	19.84	20.27	20.27	1.96%	6,067,120
Dec 24, 2025	19.91	19.98	19.60	19.88	19.88	-0.50%	6,168,700
Dec 23, 2025	20.30	20.42	19.92	19.98	19.98	-1.58%	4,870,689
Dec 22, 2025	20.24	20.55	20.15	20.30	20.30	-0.25%	4,903,511
Dec 19, 2025	20.13	20.50	19.86	20.35	20.35	1.19%	6,738,888
Dec 18, 2025	19.83	20.35	19.80	20.11	20.11	-0.89%	5,925,432
Dec 17, 2025	21.00	21.00	19.80	20.29	20.29	-0.64%	10,610,090
Dec 16, 2025	20.38	20.66	20.24	20.42	20.42	0.15%	5,336,600
Dec 15, 2025	20.33	20.91	20.18	20.39	20.39	0.15%	7,520,067
Dec 12, 2025	19.76	20.39	19.63	20.36	20.36	3.25%	11,498,488
Dec 11, 2025	20.12	20.18	19.60	19.72	19.72	-2.33%	7,574,600
Dec 10, 2025	20.02	20.48	19.91	20.19	20.19	1.30%	5,595,813
Dec 9, 2025	20.15	20.57	19.93	19.93	19.93	-1.04%	5,853,291
Dec 8, 2025	20.04	20.20	19.80	20.14	20.14	0.55%	4,559,742
Dec 5, 2025	19.90	20.10	19.78	20.03	20.03	0.60%	3,526,303
Dec 4, 2025	19.96	20.14	19.76	19.91	19.91	-0.40%	5,242,535
Dec 3, 2025	20.32	20.49	19.83	19.99	19.99	-1.77%	5,901,765
Dec 2, 2025	20.54	20.99	20.20	20.35	20.35	-1.41%	6,336,852
Dec 1, 2025	20.66	20.75	20.42	20.64	20.64	-0.10%	5,134,730
Nov 28, 2025	20.27	20.74	20.12	20.66	20.66	1.82%	6,520,729
Nov 27, 2025	20.38	20.75	20.19	20.29	20.29	-0.49%	6,635,909
Nov 26, 2025	20.60	20.89	20.26	20.39	20.39	-1.12%	5,540,285
Nov 25, 2025	20.43	20.70	20.18	20.62	20.62	0.88%	8,110,675
Nov 24, 2025	19.99	20.99	19.99	20.44	20.44	2.25%	11,315,380
Nov 21, 2025	20.39	20.76	19.98	19.99	19.99	-1.96%	7,669,917
Nov 20, 2025	20.91	20.99	20.14	20.39	20.39	-2.16%	6,323,294
Nov 19, 2025	20.55	21.01	20.25	20.84	20.84	1.91%	6,882,090
Nov 18, 2025	20.68	20.68	20.34	20.45	20.45	-0.24%	4,844,534