Jiangsu Lihua Foods Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	23.10	23.49	22.50	23.06	23.06	1.54%	12,040,299
Nov 12, 2026	22.52	23.24	22.33	22.71	22.71	0.80%	8,132,220
Nov 11, 2026	22.72	22.98	22.40	22.53	22.53	-0.84%	4,159,738
Nov 10, 2026	22.82	23.00	22.40	22.72	22.72	-0.83%	5,238,688
Nov 9, 2026	23.10	23.52	22.75	22.91	22.91	-0.99%	8,572,194
Nov 6, 2026	22.41	23.58	22.22	23.14	23.14	2.75%	13,844,640
Nov 5, 2026	22.22	22.57	21.85	22.52	22.52	1.49%	9,010,788
Nov 4, 2026	21.71	22.30	21.66	22.19	22.19	1.42%	10,244,073
Nov 3, 2026	21.30	22.19	20.92	21.88	21.88	3.06%	11,052,240
Nov 2, 2026	20.69	21.74	20.51	21.23	21.23	3.16%	9,155,576
Oct 30, 2026	20.46	20.77	20.05	20.58	20.58	-0.58%	5,497,921
Oct 29, 2026	20.41	20.88	20.28	20.70	20.70	0.98%	6,714,000
Oct 28, 2026	21.21	21.31	20.35	20.50	20.50	-3.30%	9,273,976
Oct 27, 2026	21.48	21.96	21.20	21.20	21.20	-1.81%	6,728,780
Oct 26, 2026	21.87	22.25	20.90	21.59	21.59	-1.10%	10,241,282
Oct 23, 2026	21.65	21.95	21.46	21.83	21.83	0.37%	10,776,861
Oct 22, 2026	21.63	22.20	21.46	21.75	21.75	0.55%	10,368,764
Oct 21, 2026	21.26	22.34	20.81	21.63	21.63	1.45%	11,313,470
Oct 20, 2026	21.44	22.34	21.21	21.32	21.32	0.80%	12,100,470
Oct 19, 2026	20.61	22.08	20.53	21.15	21.15	2.42%	12,015,450
Oct 16, 2026	19.85	20.98	19.85	20.65	20.65	4.03%	7,137,270
Oct 15, 2026	20.14	20.18	19.54	19.85	19.85	-1.49%	5,577,600
Oct 14, 2026	19.90	20.25	19.70	20.15	20.15	1.46%	3,559,160
Oct 13, 2026	20.21	20.30	19.82	19.86	19.86	-2.22%	4,354,900
Oct 12, 2026	20.31	20.87	20.11	20.31	20.31	0.05%	5,909,506
Oct 9, 2026	19.97	20.54	19.92	20.30	20.30	1.65%	6,102,520
Oct 8, 2026	20.81	21.02	19.81	19.97	19.97	-4.04%	5,280,523
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