Skip to main content
logo
Jiangsu Lihua Foods Group Co., Ltd (SHE:300761)
China flag China · Delayed Price · Currency is CNY
22.77
+0.17 (0.75%)
Sep 26, 2025, 2:45 PM CST

Jiangsu Lihua Foods Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202522.6023.4522.5022.8722.871.19%12,225,295
Sep 25, 202522.9023.1822.0222.6022.60-0.48%11,211,382
Sep 24, 202522.3722.9722.2022.7122.710.89%9,410,851
Sep 23, 202522.5022.5521.8022.5122.510.49%10,117,949
Sep 22, 202522.9822.9822.0322.4022.40-1.54%9,642,815
Sep 19, 202522.6623.0022.4522.7522.750.31%10,268,553
Sep 18, 202523.7824.0822.4222.6822.68-4.71%17,793,318
Sep 17, 202523.9924.3623.4623.8023.80-1.77%14,403,944
Sep 16, 202524.5025.1523.7624.2324.23-2.53%18,945,820
Sep 15, 202523.0525.4023.0424.8624.867.25%38,153,252
Sep 12, 202523.1723.7922.8423.1823.18-3.09%26,300,682
Sep 11, 202521.6624.1021.3523.9223.9213.96%49,177,113
Sep 10, 202520.8521.2120.5320.9920.99-0.29%11,617,393
Sep 9, 202521.1821.4020.8021.0520.95-1.96%14,647,738
Sep 8, 202519.8021.7219.8021.4721.378.65%32,236,386
Sep 5, 202519.3619.8019.0719.7619.672.01%7,763,702
Sep 4, 202519.1019.5218.8719.3719.282.16%10,863,061
Sep 3, 202519.6819.8218.9518.9618.87-3.36%8,551,598
Sep 2, 202519.8420.2419.4019.6219.53-1.26%9,702,516
Sep 1, 202519.8019.8819.4919.8719.780.40%9,560,164
Aug 29, 202519.3319.9719.3119.7919.702.17%11,814,975
Aug 28, 202519.6819.8019.0319.3719.28-1.77%13,014,658
Aug 27, 202520.2020.5019.6719.7219.63-3.80%13,540,016
Aug 26, 202519.8620.9619.6820.5020.403.22%20,198,313
Aug 25, 202519.7319.9919.5919.8619.770.56%9,676,533
Aug 22, 202519.7819.9019.5719.7519.660.20%9,924,824
Aug 21, 202519.3619.9519.2519.7119.621.86%17,380,560
Aug 20, 202519.5019.5319.1619.3519.26-0.77%13,931,070
Aug 19, 202519.8019.8819.3319.5019.41-3.70%18,570,373
Aug 18, 202520.2420.3919.9820.2520.150.65%13,292,884
Aug 15, 202519.9420.1919.9020.1220.021.16%6,761,320
Aug 14, 202520.2820.3719.8619.8919.80-2.07%7,881,790
Aug 13, 202520.5120.5720.1020.3120.21-0.98%9,330,581
Aug 12, 202520.3621.0420.3520.5120.410.74%10,268,822
Aug 11, 202520.5320.6220.0520.3620.26-0.20%11,211,340
Aug 8, 202520.4920.9320.3020.4020.300.05%13,194,892
Aug 7, 202520.0120.4119.9820.3920.291.04%9,412,972
Aug 6, 202519.8920.2019.6320.1820.081.41%9,322,300
Aug 5, 202519.8920.0919.7819.9019.81-0.05%7,848,193
Aug 4, 202519.6719.9419.5619.9119.821.27%9,191,653
Aug 1, 202519.4020.1219.2919.6619.571.81%12,733,981
Jul 31, 202519.3819.7019.2119.3119.22-1.18%8,684,279
Jul 30, 202519.2819.9019.1719.5419.451.24%11,347,300
Jul 29, 202519.5519.6719.0619.3019.21-1.28%9,378,714
Jul 28, 202519.6019.7519.4019.5519.46-0.61%8,255,262
Jul 25, 202519.8319.9819.6719.6719.58-0.66%8,299,239
Jul 24, 202519.7719.8119.4919.8019.710.15%10,992,230
Jul 23, 202520.1420.6119.6319.7719.68-0.15%18,929,258
Jul 22, 202519.1019.9319.0119.8019.713.34%20,388,654
Jul 21, 202518.7419.2618.6819.1619.072.19%10,128,280