Jiangsu Lihua Foods Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	21.26	21.84	21.20	21.20	21.20	0.05%	7,377,660
Mar 19, 2026	21.58	21.70	21.02	21.19	21.19	-2.26%	6,007,060
Mar 18, 2026	21.89	22.00	21.34	21.68	21.68	-0.46%	9,308,620
Mar 17, 2026	22.00	22.56	21.72	21.78	21.78	-1.22%	8,995,066
Mar 16, 2026	22.00	22.66	21.92	22.05	22.05	0.59%	9,859,908
Mar 13, 2026	22.47	22.76	21.85	21.92	21.92	-2.84%	10,607,690
Mar 12, 2026	22.00	22.66	21.72	22.56	22.56	2.31%	15,369,990
Mar 11, 2026	21.70	22.22	21.51	22.05	22.05	1.43%	9,612,860
Mar 10, 2026	21.36	21.99	21.09	21.74	21.74	1.21%	11,795,780
Mar 9, 2026	21.29	21.99	21.01	21.48	21.48	0.89%	18,660,660
Mar 6, 2026	20.01	21.43	19.93	21.29	21.29	6.56%	16,352,090
Mar 5, 2026	20.99	21.00	19.81	19.98	19.98	-4.08%	13,812,970
Mar 4, 2026	20.54	21.30	20.52	20.83	20.83	1.12%	14,745,860
Mar 3, 2026	20.78	21.16	20.49	20.60	20.60	-0.91%	12,930,400
Mar 2, 2026	20.39	21.04	20.33	20.79	20.79	0.68%	10,744,502
Feb 27, 2026	19.73	20.69	19.66	20.65	20.65	4.61%	15,074,260
Feb 26, 2026	19.70	19.97	19.57	19.74	19.74	0.82%	6,178,955
Feb 25, 2026	19.48	19.83	19.46	19.58	19.58	0.51%	4,837,020
Feb 24, 2026	19.85	19.85	19.46	19.48	19.48	-0.97%	4,837,285
Feb 13, 2026	19.81	20.19	19.66	19.67	19.67	-0.05%	5,543,843
Feb 12, 2026	20.16	20.16	19.67	19.68	19.68	-2.43%	5,962,660
Feb 11, 2026	20.13	20.28	20.00	20.17	20.17	0.20%	4,004,160
Feb 10, 2026	20.35	20.37	20.06	20.13	20.13	-0.89%	4,286,465
Feb 9, 2026	20.22	20.55	20.03	20.31	20.31	0.64%	5,677,982
Feb 6, 2026	19.71	20.49	19.63	20.18	20.18	1.66%	9,725,982
Feb 5, 2026	19.80	20.29	19.73	19.85	19.85	0.05%	7,240,300
Feb 4, 2026	19.58	19.93	19.27	19.84	19.84	1.95%	8,208,270
Feb 3, 2026	19.41	19.50	19.05	19.46	19.46	0.99%	6,211,818
Feb 2, 2026	19.78	19.93	19.27	19.27	19.27	-4.18%	10,371,170
Jan 30, 2026	19.75	20.76	19.62	20.11	20.11	1.67%	19,242,260
Jan 29, 2026	19.40	19.83	19.33	19.78	19.78	0.87%	9,967,818
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