Jiangsu Lihua Foods Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	20.83	21.23	20.45	20.56	20.56	-0.92%	9,380,297
May 20, 2026	21.17	21.54	20.63	20.75	20.75	-2.67%	10,135,418
May 19, 2026	21.66	22.19	20.79	21.32	21.32	-0.09%	11,341,680
May 18, 2026	21.99	22.32	21.11	21.34	21.34	-3.61%	11,007,250
May 15, 2026	22.51	22.80	21.65	22.14	22.14	-3.61%	16,040,465
May 14, 2026	20.67	23.18	20.62	22.97	22.97	11.13%	21,202,751
May 13, 2026	20.93	21.17	20.54	20.67	20.67	-1.20%	6,594,912
May 12, 2026	22.18	22.18	20.87	20.92	20.92	-5.77%	10,356,740
May 11, 2026	22.45	22.67	21.93	22.20	22.20	-0.13%	9,313,220
May 8, 2026	22.58	23.02	22.10	22.23	22.23	-1.98%	7,979,360
May 7, 2026	22.98	23.10	22.48	22.68	22.68	-1.65%	6,653,936
May 6, 2026	22.60	23.14	22.48	23.06	23.06	1.36%	9,621,023
Apr 30, 2026	22.29	23.13	22.28	22.75	22.75	1.02%	11,261,260
Apr 29, 2026	21.74	22.82	21.48	22.52	22.52	3.59%	11,972,360
Apr 28, 2026	21.49	21.74	21.20	21.74	21.74	1.16%	6,521,226
Apr 27, 2026	21.79	21.97	21.33	21.49	21.49	-1.29%	7,411,733
Apr 24, 2026	22.20	22.38	21.72	21.77	21.77	-2.38%	10,002,280
Apr 23, 2026	22.14	22.80	21.91	22.30	22.30	0.04%	12,838,420
Apr 22, 2026	22.26	23.55	22.08	22.29	22.29	0.54%	20,448,600
Apr 21, 2026	21.78	22.48	21.78	22.17	22.17	1.14%	9,075,620
Apr 20, 2026	22.00	22.50	21.46	21.92	21.92	0.14%	9,249,160
Apr 17, 2026	21.97	22.15	21.65	21.89	21.89	-1.04%	7,757,140
Apr 16, 2026	21.98	22.28	21.49	22.12	22.12	0.73%	11,043,910
Apr 15, 2026	21.54	22.08	21.31	21.96	21.96	1.15%	10,811,720
Apr 14, 2026	21.33	21.95	20.91	21.71	21.71	1.02%	12,693,760
Apr 13, 2026	20.83	21.98	20.60	21.49	21.49	3.97%	13,741,410
Apr 10, 2026	20.77	20.96	20.50	20.67	20.67	-0.77%	5,277,227
Apr 9, 2026	20.65	20.91	20.43	20.83	20.83	0.87%	7,066,100
Apr 8, 2026	20.11	20.77	20.11	20.65	20.65	2.13%	8,903,800
Apr 7, 2026	19.40	20.74	19.30	20.22	20.22	3.43%	9,927,056
Apr 3, 2026	20.37	20.37	19.32	19.55	19.55	-4.45%	8,210,800
Apr 2, 2026	19.80	21.10	19.77	20.46	20.46	3.02%	11,858,740
Apr 1, 2026	19.92	19.95	19.40	19.86	19.86	0.71%	6,971,200
Mar 31, 2026	20.54	20.79	19.66	19.72	19.72	-3.99%	6,306,021
Mar 30, 2026	20.43	21.02	20.32	20.54	20.54	0.34%	7,124,074
Mar 27, 2026	20.17	21.13	20.11	20.47	20.47	-0.10%	9,179,057
Mar 26, 2026	19.87	20.53	19.40	20.49	20.49	3.07%	12,928,490
Mar 25, 2026	19.69	20.20	19.62	19.88	19.88	1.02%	5,801,473
Mar 24, 2026	19.99	20.08	19.14	19.68	19.68	-0.46%	8,703,883
Mar 23, 2026	21.07	21.13	19.56	19.77	19.77	-6.75%	11,450,630
Mar 20, 2026	21.26	21.84	21.20	21.20	21.20	0.05%	7,377,660
Mar 19, 2026	21.58	21.70	21.02	21.19	21.19	-2.26%	6,007,060
Mar 18, 2026	21.89	22.00	21.34	21.68	21.68	-0.46%	9,308,620
Mar 17, 2026	22.00	22.56	21.72	21.78	21.78	-1.22%	8,995,066
Mar 16, 2026	22.00	22.66	21.92	22.05	22.05	0.59%	9,859,908
Mar 13, 2026	22.47	22.76	21.85	21.92	21.92	-2.84%	10,607,690
Mar 12, 2026	22.00	22.66	21.72	22.56	22.56	2.31%	15,369,990
Mar 11, 2026	21.70	22.22	21.51	22.05	22.05	1.43%	9,612,860
Mar 10, 2026	21.36	21.99	21.09	21.74	21.74	1.21%	11,795,780
Mar 9, 2026	21.29	21.99	21.01	21.48	21.48	0.89%	18,660,660