Jiangsu Lihua Foods Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 17, 2025	21.11	21.35	20.49	20.50	20.50	-3.30%	9,106,489
Nov 14, 2025	21.89	22.33	21.20	21.20	21.20	-2.89%	7,808,600
Nov 13, 2025	21.38	21.90	21.24	21.83	21.83	1.87%	7,308,034
Nov 12, 2025	21.85	21.87	21.15	21.43	21.43	-0.83%	5,759,234
Nov 11, 2025	21.57	21.63	21.26	21.61	21.61	-0.05%	5,869,980
Nov 10, 2025	20.65	21.85	20.46	21.62	21.62	4.44%	11,593,750
Nov 7, 2025	21.28	21.52	20.68	20.70	20.70	-2.73%	8,947,895
Nov 6, 2025	20.97	21.46	20.80	21.28	21.28	1.29%	5,128,360
Nov 5, 2025	20.79	21.18	20.68	21.01	21.01	0.72%	4,349,673
Nov 4, 2025	21.52	21.52	20.69	20.86	20.86	-2.71%	5,613,322
Nov 3, 2025	21.00	21.70	20.92	21.44	21.44	2.44%	7,794,440
Oct 31, 2025	20.66	21.22	20.66	20.93	20.93	1.36%	7,351,906
Oct 30, 2025	21.32	21.32	20.62	20.65	20.65	-3.14%	9,215,032
Oct 29, 2025	21.57	21.57	21.24	21.32	21.32	-1.16%	6,377,555
Oct 28, 2025	22.15	22.19	21.40	21.57	21.57	-2.62%	8,719,026
Oct 27, 2025	21.52	22.45	21.39	22.15	22.15	3.12%	8,790,880