Ligao Foods Co.,Ltd. (SHE:300973)
China · Delayed Price · Currency is CNY 25.45
+0.17 (0.67%)
Sep 14, 2026, 3:04 PM CST
Ligao Foods Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 25.88 | 26.00 | 25.07 | 25.28 | 25.28 | -2.96% | 2,247,300 |
| Sep 10, 2026 | 26.62 | 26.69 | 26.02 | 26.05 | 26.05 | -2.10% | 1,954,996 |
| Sep 9, 2026 | 26.81 | 27.04 | 26.40 | 26.61 | 26.61 | -1.63% | 2,690,422 |
| Sep 8, 2026 | 27.36 | 27.38 | 26.90 | 27.05 | 27.05 | -0.62% | 2,386,017 |
| Sep 7, 2026 | 27.13 | 27.48 | 26.91 | 27.22 | 27.22 | 0.52% | 2,504,900 |
| Sep 4, 2026 | 26.58 | 27.26 | 26.52 | 27.08 | 27.08 | 1.88% | 3,428,170 |
| Sep 3, 2026 | 27.00 | 27.30 | 26.40 | 26.58 | 26.58 | -1.30% | 2,626,853 |
| Sep 2, 2026 | 26.45 | 27.30 | 25.84 | 26.93 | 26.93 | 1.78% | 5,191,100 |
| Sep 1, 2026 | 26.04 | 26.68 | 25.80 | 26.46 | 26.46 | 1.81% | 3,106,100 |
| Aug 31, 2026 | 25.73 | 26.17 | 25.57 | 25.99 | 25.99 | 0.31% | 3,266,000 |
| Aug 28, 2026 | 25.33 | 26.22 | 25.06 | 25.91 | 25.91 | 3.43% | 4,281,256 |
| Aug 27, 2026 | 24.62 | 25.25 | 24.62 | 25.05 | 25.05 | 0.80% | 1,839,868 |
| Aug 26, 2026 | 24.98 | 25.23 | 24.73 | 24.85 | 24.85 | -0.52% | 1,933,132 |
| Aug 25, 2026 | 23.88 | 25.08 | 23.83 | 24.98 | 24.98 | 4.26% | 3,473,163 |
| Aug 24, 2026 | 24.28 | 24.51 | 23.70 | 23.96 | 23.96 | -1.96% | 2,625,732 |
| Aug 21, 2026 | 24.81 | 24.91 | 24.18 | 24.44 | 24.44 | -2.90% | 3,721,419 |
| Aug 20, 2026 | 24.80 | 25.19 | 24.54 | 25.17 | 25.17 | 1.86% | 3,332,884 |
| Aug 19, 2026 | 26.30 | 26.48 | 24.66 | 24.71 | 24.71 | -7.73% | 7,416,382 |
| Aug 18, 2026 | 25.77 | 26.82 | 25.76 | 26.78 | 26.78 | 3.92% | 7,294,279 |
| Aug 17, 2026 | 25.66 | 25.97 | 25.22 | 25.77 | 25.77 | 0.16% | 3,576,600 |
| Aug 14, 2026 | 25.68 | 26.36 | 25.25 | 25.73 | 25.73 | 0.23% | 5,114,283 |
| Aug 13, 2026 | 26.00 | 26.25 | 25.65 | 25.67 | 25.67 | -1.61% | 2,786,518 |
| Aug 12, 2026 | 25.90 | 26.30 | 25.62 | 26.09 | 26.09 | 0.19% | 3,270,770 |
| Aug 11, 2026 | 26.31 | 26.71 | 25.92 | 26.04 | 26.04 | -0.99% | 3,849,485 |
| Aug 10, 2026 | 24.95 | 26.69 | 24.83 | 26.30 | 26.30 | 5.88% | 6,409,963 |
| Aug 7, 2026 | 24.86 | 24.90 | 24.26 | 24.84 | 24.84 | -0.16% | 2,418,400 |
| Aug 6, 2026 | 25.44 | 25.50 | 24.63 | 24.88 | 24.88 | -2.39% | 2,525,030 |
| Aug 5, 2026 | 25.18 | 25.57 | 24.91 | 25.49 | 25.49 | 1.35% | 3,151,100 |
| Aug 4, 2026 | 25.65 | 25.80 | 25.05 | 25.15 | 25.15 | -1.95% | 3,132,500 |
| Aug 3, 2026 | 25.60 | 25.90 | 25.30 | 25.65 | 25.65 | -1.35% | 3,051,542 |
| Jul 31, 2026 | 24.80 | 26.00 | 24.60 | 26.00 | 26.00 | 2.81% | 4,102,131 |
| Jul 30, 2026 | 24.55 | 26.20 | 24.50 | 25.29 | 25.29 | 2.60% | 7,479,573 |
| Jul 29, 2026 | 23.60 | 24.88 | 23.60 | 24.65 | 24.65 | 4.05% | 5,112,003 |
| Jul 28, 2026 | 22.95 | 23.91 | 22.70 | 23.69 | 23.69 | 3.31% | 3,359,335 |
| Jul 27, 2026 | 21.99 | 23.22 | 21.80 | 22.93 | 22.93 | 4.46% | 3,948,051 |
| Jul 24, 2026 | 22.67 | 22.85 | 21.90 | 21.95 | 21.95 | -4.19% | 2,593,000 |
| Jul 23, 2026 | 22.67 | 22.97 | 22.34 | 22.91 | 22.91 | 0.09% | 2,746,700 |
| Jul 22, 2026 | 23.58 | 23.79 | 22.61 | 22.89 | 22.89 | -3.50% | 5,624,300 |
| Jul 21, 2026 | 24.02 | 24.13 | 23.50 | 23.72 | 23.72 | -1.37% | 3,545,700 |
| Jul 20, 2026 | 24.35 | 24.71 | 23.56 | 24.05 | 24.05 | -1.15% | 3,279,981 |
| Jul 17, 2026 | 24.79 | 25.33 | 24.32 | 24.33 | 24.33 | -2.48% | 3,099,600 |
| Jul 16, 2026 | 24.38 | 25.19 | 24.08 | 24.95 | 24.95 | 1.51% | 2,595,917 |
| Jul 15, 2026 | 23.44 | 25.18 | 23.02 | 24.58 | 24.58 | 4.42% | 4,543,478 |
| Jul 14, 2026 | 23.80 | 23.95 | 23.23 | 23.54 | 23.54 | -1.63% | 3,177,300 |
| Jul 13, 2026 | 24.41 | 24.73 | 23.81 | 23.93 | 23.93 | -2.53% | 2,643,268 |
| Jul 10, 2026 | 23.80 | 24.77 | 23.30 | 24.55 | 24.55 | 2.94% | 3,452,873 |
| Jul 9, 2026 | 24.65 | 24.89 | 23.72 | 23.85 | 23.85 | -4.02% | 3,312,300 |
| Jul 8, 2026 | 25.08 | 25.58 | 24.64 | 24.85 | 24.85 | -0.92% | 1,804,794 |
| Jul 7, 2026 | 25.99 | 25.99 | 25.02 | 25.08 | 25.08 | -3.91% | 2,332,100 |
| Jul 6, 2026 | 26.09 | 27.15 | 25.90 | 26.10 | 26.10 | -0.65% | 3,035,899 |