Jiangsu Lihua Foods Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	17.81	18.17	17.40	18.09	18.09	1.29%	6,477,640
Jun 11, 2026	17.76	18.18	17.54	17.86	17.86	0.22%	6,199,783
Jun 10, 2026	17.59	18.11	17.52	17.82	17.82	1.02%	5,457,469
Jun 9, 2026	18.07	18.14	17.50	17.64	17.64	-2.81%	6,293,579
Jun 8, 2026	18.06	18.94	17.85	18.15	18.15	0.22%	10,366,107
Jun 5, 2026	17.89	18.43	17.50	18.11	18.11	1.57%	10,577,200
Jun 4, 2026	19.50	19.93	17.72	17.83	17.83	-12.21%	26,090,295
Jun 3, 2026	20.05	20.47	19.73	20.31	20.31	1.86%	8,369,103
Jun 2, 2026	20.47	20.64	19.94	19.94	19.94	-3.90%	7,877,306
Jun 1, 2026	19.99	20.99	19.86	20.75	20.75	3.18%	13,030,000
May 29, 2026	19.82	20.30	19.60	20.11	20.11	1.46%	9,201,780
May 28, 2026	19.72	19.96	19.40	19.82	19.82	-0.05%	7,903,895
May 27, 2026	20.31	20.50	19.73	19.83	19.83	-1.93%	8,065,519
May 26, 2026	19.88	20.82	19.88	20.22	20.22	1.10%	11,557,426
May 25, 2026	19.97	20.59	19.65	20.25	20.00	1.15%	10,277,224
May 22, 2026	20.70	20.85	19.80	20.02	19.77	-2.63%	9,407,946
May 21, 2026	20.83	21.23	20.45	20.56	20.31	-0.92%	9,380,297
May 20, 2026	21.17	21.54	20.63	20.75	20.49	-2.67%	10,135,410
May 19, 2026	21.66	22.19	20.79	21.32	21.06	-0.09%	11,341,680
May 18, 2026	21.99	22.32	21.11	21.34	21.08	-3.61%	11,007,250
May 15, 2026	22.51	22.80	21.65	22.14	21.87	-3.61%	16,040,460
May 14, 2026	20.67	23.18	20.62	22.97	22.69	11.13%	21,202,750
May 13, 2026	20.93	21.17	20.54	20.67	20.41	-1.20%	6,594,912
May 12, 2026	22.18	22.18	20.87	20.92	20.66	-5.77%	10,356,740
May 11, 2026	22.45	22.67	21.93	22.20	21.93	-0.13%	9,313,220
May 8, 2026	22.58	23.02	22.10	22.23	21.96	-1.98%	7,979,360
May 7, 2026	22.98	23.10	22.48	22.68	22.40	-1.65%	6,653,936
May 6, 2026	22.60	23.14	22.48	23.06	22.78	1.36%	9,621,023
Apr 30, 2026	22.29	23.13	22.28	22.75	22.47	1.02%	11,261,260
Apr 29, 2026	21.74	22.82	21.48	22.52	22.24	3.59%	11,972,360
Apr 28, 2026	21.49	21.74	21.20	21.74	21.47	1.16%	6,521,226
Apr 27, 2026	21.79	21.97	21.33	21.49	21.22	-1.29%	7,411,733
Apr 24, 2026	22.20	22.38	21.72	21.77	21.50	-2.38%	10,002,280
Apr 23, 2026	22.14	22.80	21.91	22.30	22.02	0.04%	12,838,420
Apr 22, 2026	22.26	23.55	22.08	22.29	22.01	0.54%	20,448,600
Apr 21, 2026	21.78	22.48	21.78	22.17	21.90	1.14%	9,075,620
Apr 20, 2026	22.00	22.50	21.46	21.92	21.65	0.14%	9,249,160
Apr 17, 2026	21.97	22.15	21.65	21.89	21.62	-1.04%	7,757,140
Apr 16, 2026	21.98	22.28	21.49	22.12	21.85	0.73%	11,043,910
Apr 15, 2026	21.54	22.08	21.31	21.96	21.69	1.15%	10,811,720
Apr 14, 2026	21.33	21.95	20.91	21.71	21.44	1.02%	12,693,760
Apr 13, 2026	20.83	21.98	20.60	21.49	21.22	3.97%	13,741,410
Apr 10, 2026	20.77	20.96	20.50	20.67	20.41	-0.77%	5,277,227
Apr 9, 2026	20.65	20.91	20.43	20.83	20.57	0.87%	7,066,100
Apr 8, 2026	20.11	20.77	20.11	20.65	20.40	2.13%	8,903,800
Apr 7, 2026	19.40	20.74	19.30	20.22	19.97	3.43%	9,927,056
Apr 3, 2026	20.37	20.37	19.32	19.55	19.31	-4.45%	8,210,800
Apr 2, 2026	19.80	21.10	19.77	20.46	20.21	3.02%	11,858,740
Apr 1, 2026	19.92	19.95	19.40	19.86	19.61	0.71%	6,971,200
Mar 31, 2026	20.54	20.79	19.66	19.72	19.48	-3.99%	6,306,021