Jiangsu Lihua Foods Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	18.30	18.68	18.06	18.29	18.29	-0.49%	5,414,003
Jul 27, 2026	17.81	18.53	17.75	18.38	18.38	2.85%	7,634,530
Jul 24, 2026	18.18	18.33	17.81	17.87	17.87	-1.92%	7,779,200
Jul 23, 2026	18.22	18.40	17.94	18.22	18.22	-0.76%	7,152,700
Jul 22, 2026	18.19	18.40	17.95	18.36	18.36	0.49%	10,406,976
Jul 21, 2026	19.00	19.38	18.17	18.27	18.27	-4.09%	18,623,165
Jul 20, 2026	18.97	19.48	18.70	19.05	19.05	-0.21%	11,357,790
Jul 17, 2026	19.76	20.01	19.08	19.09	19.09	-4.45%	12,697,345
Jul 16, 2026	19.39	20.18	19.29	19.98	19.98	2.57%	14,278,363
Jul 15, 2026	18.95	19.59	18.86	19.48	19.48	1.78%	9,590,930
Jul 14, 2026	18.95	19.38	18.73	19.14	19.14	0.31%	11,568,340
Jul 13, 2026	18.49	19.18	18.33	19.08	19.08	2.75%	14,523,069
Jul 10, 2026	18.27	18.78	18.00	18.57	18.57	1.20%	9,059,569
Jul 9, 2026	18.06	18.72	17.97	18.35	18.35	1.10%	9,669,212
Jul 8, 2026	18.62	18.85	18.05	18.15	18.15	-3.56%	9,195,282
Jul 7, 2026	18.46	18.99	18.22	18.82	18.82	0.91%	12,802,706
Jul 6, 2026	18.09	18.79	17.72	18.65	18.65	4.02%	14,784,700
Jul 3, 2026	17.86	18.19	17.59	17.93	17.93	0.45%	8,895,500
Jul 2, 2026	17.73	17.98	17.46	17.85	17.85	0.34%	11,148,820
Jul 1, 2026	16.45	18.75	16.40	17.79	17.79	8.41%	19,860,780
Jun 30, 2026	16.76	17.05	16.32	16.41	16.41	-2.78%	8,450,129
Jun 29, 2026	16.19	17.35	15.98	16.88	16.88	4.00%	15,134,703
Jun 26, 2026	15.73	16.85	15.51	16.23	16.23	3.44%	13,642,455
Jun 25, 2026	16.23	16.35	15.64	15.69	15.69	-3.51%	9,677,514
Jun 24, 2026	16.95	16.95	16.21	16.26	16.26	-3.84%	7,093,771
Jun 23, 2026	17.01	17.46	16.87	16.91	16.91	-1.28%	6,715,700
Jun 22, 2026	17.08	17.18	16.65	17.13	17.13	-0.35%	7,139,094
Jun 18, 2026	17.36	17.44	17.02	17.19	17.19	-0.64%	6,050,686
Jun 17, 2026	17.59	17.79	17.13	17.30	17.30	-2.48%	8,172,278
Jun 16, 2026	18.21	18.29	17.59	17.74	17.74	-2.58%	7,794,815
Jun 15, 2026	18.03	18.48	17.91	18.21	18.21	0.66%	6,210,340
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