Jiangsu Lihua Foods Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	19.40	20.96	19.40	20.82	-	-0.05%	2,836,000
Apr 9, 2026	20.65	20.91	20.43	20.83	20.83	0.87%	7,066,100
Apr 8, 2026	20.11	20.77	20.11	20.65	20.65	2.13%	8,903,800
Apr 7, 2026	19.40	20.74	19.30	20.22	20.22	3.43%	9,927,056
Apr 3, 2026	20.37	20.37	19.32	19.55	19.55	-4.45%	8,210,800
Apr 2, 2026	19.80	21.10	19.77	20.46	20.46	3.02%	11,858,740
Apr 1, 2026	19.92	19.95	19.40	19.86	19.86	0.71%	6,971,200
Mar 31, 2026	20.54	20.79	19.66	19.72	19.72	-3.99%	6,306,021
Mar 30, 2026	20.43	21.02	20.32	20.54	20.54	0.34%	7,124,074
Mar 27, 2026	20.17	21.13	20.11	20.47	20.47	-0.10%	9,179,057
Mar 26, 2026	19.87	20.53	19.40	20.49	20.49	3.07%	12,928,490
Mar 25, 2026	19.69	20.20	19.62	19.88	19.88	1.02%	5,801,473
Mar 24, 2026	19.99	20.08	19.14	19.68	19.68	-0.46%	8,703,883
Mar 23, 2026	21.07	21.13	19.56	19.77	19.77	-6.75%	11,450,635
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