Skip to main content
logo
Jiangsu Lihua Foods Group Co., Ltd (SHE:300761)
China flag China · Delayed Price · Currency is CNY
21.40
+0.47 (2.25%)
Nov 3, 2025, 2:45 PM CST

Jiangsu Lihua Foods Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202520.6621.2220.6620.9320.931.36%7,390,706
Oct 30, 202521.3221.3220.6220.6520.65-3.14%9,215,032
Oct 29, 202521.5721.5721.2421.3221.32-1.16%6,458,115
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%11,498,239
Oct 15, 202523.1623.2522.7522.9922.99-1.12%9,325,141
Oct 14, 202522.8523.8922.6223.2523.250.39%16,264,391
Oct 13, 202522.9523.6522.8023.1623.160.92%16,607,253
Oct 10, 202522.0923.2621.9322.9522.953.52%16,186,102
Oct 9, 202521.6622.2321.2522.1722.172.12%13,296,349
Sep 30, 202522.3622.4421.5121.7121.71-2.91%13,972,311
Sep 29, 202522.6022.6121.9422.3622.36-2.23%9,590,836
Sep 26, 202522.6023.4522.5022.8722.871.19%12,225,295
Sep 25, 202522.9023.1822.0222.6022.60-0.48%11,147,282
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%14,211,324
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%26,029,182
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