Skip to main content
logo
Ligao Foods Co.,Ltd. (SHE:300973)
China flag China · Delayed Price · Currency is CNY
24.54
-0.78 (-3.08%)
Oct 27, 2026, 3:04 PM CST

Ligao Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202624.2625.7524.2624.5424.54-3.08%2,574,636
Oct 26, 202624.5125.3524.5125.3225.322.68%2,693,500
Oct 23, 202624.2624.7223.5824.6624.662.71%1,976,100
Oct 22, 202624.2624.4123.8824.0124.01-1.68%1,596,385
Oct 21, 202625.0025.2724.3324.4224.42-2.63%1,910,100
Oct 20, 202624.3425.2624.2225.0825.083.04%2,809,300
Oct 19, 202624.3724.9524.0324.3424.340.50%1,950,928
Oct 16, 202624.3624.7524.0024.2224.22-0.04%2,044,700
Oct 15, 202624.8025.2124.1324.2324.23-3.47%2,528,500
Oct 14, 202625.2025.3924.9625.1025.10-0.32%1,502,128
Oct 13, 202625.6325.7825.0525.1825.18-2.33%2,533,525
Oct 12, 202626.3126.7725.7125.7825.78-2.35%2,951,300
Oct 9, 202625.2826.4325.2826.4026.404.14%3,824,000
Oct 8, 202625.7025.7725.2825.3525.35-1.74%1,373,289
Sep 30, 202625.5026.0025.3925.8025.801.42%1,962,216
Sep 29, 202625.5725.8025.2625.4425.44-0.27%1,783,273
Sep 28, 202625.3925.6625.2225.5125.510.47%1,617,181
Sep 24, 202625.5025.8525.2025.3925.39-0.90%1,604,240
Sep 23, 202625.6425.9525.4825.6225.62-0.70%1,467,900
Sep 22, 202625.3825.8625.1725.8025.801.22%2,390,629
Sep 21, 202625.0925.6924.9725.4925.491.72%2,389,487
Sep 18, 202624.8225.4524.8225.0625.061.21%1,669,660
Sep 17, 202624.8024.9524.5924.7624.76-0.16%1,273,672
Sep 16, 202624.8024.9024.5224.8024.80-0.16%1,632,498
Sep 15, 202625.4825.4824.8324.8424.84-2.40%1,285,978
Sep 14, 202625.4225.7025.1125.4525.450.67%1,542,100
Sep 11, 202625.8826.0025.0725.2825.28-2.96%2,247,300
Sep 10, 202626.6226.6926.0226.0526.05-2.10%1,954,996
Sep 9, 202626.8127.0426.4026.6126.61-1.63%2,690,422
Sep 8, 202627.3627.3826.9027.0527.05-0.62%2,386,017
Sep 7, 202627.1327.4826.9127.2227.220.52%2,504,900
Sep 4, 202626.5827.2626.5227.0827.081.88%3,428,170
Sep 3, 202627.0027.3026.4026.5826.58-1.30%2,626,853
Sep 2, 202626.4527.3025.8426.9326.931.78%5,191,100
Sep 1, 202626.0426.6825.8026.4626.461.81%3,106,100
Aug 31, 202625.7326.1725.5725.9925.990.31%3,266,000
Aug 28, 202625.3326.2225.0625.9125.913.43%4,281,256
Aug 27, 202624.6225.2524.6225.0525.050.80%1,839,868
Aug 26, 202624.9825.2324.7324.8524.85-0.52%1,933,132
Aug 25, 202623.8825.0823.8324.9824.984.26%3,473,163
Aug 24, 202624.2824.5123.7023.9623.96-1.96%2,625,732
Aug 21, 202624.8124.9124.1824.4424.44-2.90%3,721,419
Aug 20, 202624.8025.1924.5425.1725.171.86%3,332,884
Aug 19, 202626.3026.4824.6624.7124.71-7.73%7,416,382
Aug 18, 202625.7726.8225.7626.7826.783.92%7,294,279
Aug 17, 202625.6625.9725.2225.7725.770.16%3,576,600
Aug 14, 202625.6826.3625.2525.7325.730.23%5,114,283
Aug 13, 202626.0026.2525.6525.6725.67-1.61%2,786,518
Aug 12, 202625.9026.3025.6226.0926.090.19%3,270,770
Aug 11, 202626.3126.7125.9226.0426.04-0.99%3,849,485