Jiangsu Lihua Foods Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	20.87	20.98	20.65	20.81	20.81	-0.24%	4,891,620
Sep 29, 2026	20.84	21.14	20.56	20.86	20.86	-0.10%	6,871,354
Sep 28, 2026	20.37	21.10	20.25	20.88	20.88	2.20%	11,189,780
Sep 24, 2026	20.63	20.94	20.33	20.43	20.43	-1.49%	3,863,100
Sep 23, 2026	20.82	21.27	20.69	20.74	20.74	-0.62%	3,574,697
Sep 22, 2026	20.69	21.19	20.41	20.87	20.87	0.63%	6,236,800
Sep 21, 2026	20.48	20.86	20.32	20.74	20.74	1.22%	8,670,763
Sep 18, 2026	20.46	20.58	20.16	20.49	20.49	0.54%	5,947,679
Sep 17, 2026	20.33	20.40	19.94	20.38	20.38	0.15%	5,931,375
Sep 16, 2026	20.81	20.88	20.28	20.35	20.35	-2.49%	4,543,660
Sep 15, 2026	20.66	21.25	20.43	20.87	20.87	0.97%	5,999,817
Sep 14, 2026	20.77	21.00	20.53	20.67	20.67	-0.43%	5,122,175
Sep 11, 2026	20.94	21.29	20.60	20.76	20.76	-1.75%	8,240,400
Sep 10, 2026	21.61	21.86	21.08	21.13	21.13	-2.45%	7,860,872
Sep 9, 2026	21.61	21.97	21.59	21.66	21.66	-0.64%	8,117,641
Sep 8, 2026	21.69	22.00	21.46	21.80	21.80	0.69%	8,694,963
Sep 7, 2026	21.26	21.81	21.26	21.65	21.65	0.93%	12,653,129
Sep 4, 2026	20.45	21.89	20.03	21.45	21.45	5.10%	16,783,180
Sep 3, 2026	20.27	20.48	19.91	20.41	20.41	-0.34%	8,270,545
Sep 2, 2026	20.22	20.68	20.12	20.48	20.48	1.39%	8,849,383
Sep 1, 2026	19.75	20.44	19.75	20.20	20.20	0.90%	8,591,641
Aug 31, 2026	19.69	20.64	19.55	20.02	20.02	2.67%	12,126,744
Aug 28, 2026	19.39	19.60	19.12	19.50	19.50	0.21%	5,782,293
Aug 27, 2026	19.37	19.58	18.94	19.46	19.46	0.52%	6,651,431
Aug 26, 2026	18.81	19.45	18.77	19.36	19.36	2.71%	10,162,636
Aug 25, 2026	18.31	18.85	18.18	18.85	18.85	2.39%	6,857,032
Aug 24, 2026	18.44	18.46	17.68	18.41	18.41	-1.92%	12,352,268
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%	5,924,160
Aug 6, 2026	18.93	18.98	18.46	18.79	18.79	-0.84%	5,867,340
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%	7,328,000
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%	7,777,600
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%	10,404,476