Jiangsu Lihua Foods Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	22.29	23.13	22.28	22.75	22.75	1.02%	11,261,264
Apr 29, 2026	21.74	22.82	21.48	22.52	22.52	3.59%	11,972,366
Apr 28, 2026	21.49	21.74	21.20	21.74	21.74	1.16%	6,521,226
Apr 27, 2026	21.79	21.97	21.33	21.49	21.49	-1.29%	7,411,733
Apr 24, 2026	22.20	22.38	21.72	21.77	21.77	-2.38%	10,002,280
Apr 23, 2026	22.14	22.80	21.91	22.30	22.30	0.04%	12,838,420
Apr 22, 2026	22.26	23.55	22.08	22.29	22.29	0.54%	20,448,602
Apr 21, 2026	21.78	22.48	21.78	22.17	22.17	1.14%	9,075,620
Apr 20, 2026	22.00	22.50	21.46	21.92	21.92	0.14%	9,249,160
Apr 17, 2026	21.97	22.15	21.65	21.89	21.89	-1.04%	7,757,240
Apr 16, 2026	21.98	22.28	21.49	22.12	22.12	0.73%	11,043,910
Apr 15, 2026	21.54	22.08	21.31	21.96	21.96	1.15%	10,811,729
Apr 14, 2026	21.33	21.95	20.91	21.71	21.71	1.02%	12,693,765
Apr 13, 2026	20.83	21.98	20.60	21.49	21.49	3.97%	13,741,410
Apr 10, 2026	20.77	20.96	20.50	20.67	20.67	-0.77%	5,277,227
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