Jiangsu Lihua Foods Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	18.66	18.96	18.53	18.77	18.77	0.32%	7,543,269
Aug 20, 2026	18.38	18.88	18.36	18.71	18.71	1.57%	8,860,398
Aug 19, 2026	18.86	19.16	18.42	18.42	18.42	-2.95%	9,557,013
Aug 18, 2026	18.17	19.08	18.17	18.98	18.98	3.10%	15,467,900
Aug 17, 2026	18.35	18.64	18.10	18.41	18.41	0.60%	5,652,700
Aug 14, 2026	18.47	18.61	18.24	18.30	18.30	-1.08%	5,386,460
Aug 13, 2026	18.61	18.64	18.32	18.50	18.50	-0.80%	6,886,029
Aug 12, 2026	19.06	19.12	18.53	18.65	18.65	-2.10%	9,137,559
Aug 11, 2026	19.18	19.50	19.01	19.05	19.05	-1.80%	8,482,700
Aug 10, 2026	18.68	19.57	18.61	19.40	19.40	4.36%	12,640,791
Aug 7, 2026	18.75	18.89	18.43	18.59	18.59	-1.06%	5,925,560
Aug 6, 2026	18.93	18.98	18.46	18.79	18.79	-0.84%	5,867,940
Aug 5, 2026	18.47	19.09	18.39	18.95	18.95	2.49%	6,168,300
Aug 4, 2026	18.84	18.88	18.37	18.49	18.49	-1.86%	6,743,980
Aug 3, 2026	19.07	19.31	18.78	18.84	18.84	-1.21%	7,148,563
Jul 31, 2026	19.00	19.14	18.78	19.07	19.07	0.16%	7,532,871
Jul 30, 2026	19.02	19.55	18.81	19.04	19.04	-0.05%	7,329,500
Jul 29, 2026	18.28	19.12	18.26	19.05	19.05	4.16%	9,886,631
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