Ligao Foods Co.,Ltd. (SHE:300973)
China · Delayed Price · Currency is CNY 24.70
+0.74 (3.09%)
Aug 25, 2026, 11:35 AM CST
Ligao Foods Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 24.28 | 24.51 | 23.70 | 23.96 | 23.96 | -1.96% | 2,625,932 |
| 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% | 7,302,579 |
| Aug 17, 2026 | 25.66 | 25.97 | 25.22 | 25.77 | 25.77 | 0.16% | 3,581,900 |
| Aug 14, 2026 | 25.68 | 26.36 | 25.25 | 25.73 | 25.73 | 0.23% | 5,114,983 |
| 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% | 3,270,970 |
| Aug 11, 2026 | 26.31 | 26.71 | 25.92 | 26.04 | 26.04 | -0.99% | 3,850,985 |
| Aug 10, 2026 | 24.95 | 26.69 | 24.83 | 26.30 | 26.30 | 5.88% | 6,411,463 |
| Aug 7, 2026 | 24.86 | 24.90 | 24.26 | 24.84 | 24.84 | -0.16% | 2,420,000 |
| 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% | 4,107,631 |
| 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% | 5,115,303 |
| Jul 28, 2026 | 22.95 | 23.91 | 22.70 | 23.69 | 23.69 | 3.31% | 3,359,535 |
| Jul 27, 2026 | 21.99 | 23.22 | 21.80 | 22.93 | 22.93 | 4.46% | 3,949,551 |
| 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% | 3,102,300 |
| Jul 16, 2026 | 24.38 | 25.19 | 24.08 | 24.95 | 24.95 | 1.51% | 2,597,417 |
| Jul 15, 2026 | 23.44 | 25.18 | 23.02 | 24.58 | 24.58 | 4.42% | 4,543,678 |
| Jul 14, 2026 | 23.80 | 23.95 | 23.23 | 23.54 | 23.54 | -1.63% | 3,178,200 |
| 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% | 3,453,173 |
| 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 |
| Jul 3, 2026 | 25.69 | 26.57 | 25.60 | 26.27 | 26.27 | 1.08% | 3,387,000 |
| Jul 2, 2026 | 25.07 | 26.06 | 24.68 | 25.99 | 25.99 | 3.22% | 3,731,023 |
| Jul 1, 2026 | 24.37 | 25.95 | 24.24 | 25.18 | 25.18 | 2.48% | 3,503,799 |
| Jun 30, 2026 | 25.51 | 25.73 | 24.28 | 24.57 | 24.57 | -5.10% | 4,457,600 |
| Jun 29, 2026 | 24.71 | 26.79 | 23.73 | 25.89 | 25.89 | 5.24% | 4,913,500 |
| Jun 26, 2026 | 25.94 | 25.99 | 24.60 | 24.60 | 24.60 | -5.38% | 3,071,700 |
| Jun 25, 2026 | 25.06 | 26.97 | 24.77 | 26.50 | 26.00 | 4.95% | 5,006,667 |
| Jun 24, 2026 | 25.92 | 26.09 | 24.99 | 25.25 | 24.77 | -2.66% | 2,207,823 |
| Jun 23, 2026 | 25.22 | 27.18 | 25.22 | 25.94 | 25.45 | 1.57% | 3,092,500 |
| Jun 22, 2026 | 24.48 | 26.07 | 24.06 | 25.54 | 25.06 | 5.10% | 4,012,700 |
| Jun 18, 2026 | 24.93 | 25.04 | 24.22 | 24.30 | 23.84 | -2.53% | 2,128,800 |
| Jun 17, 2026 | 25.26 | 25.56 | 24.80 | 24.93 | 24.46 | -0.68% | 1,721,023 |
| Jun 16, 2026 | 25.27 | 25.27 | 24.75 | 25.10 | 24.63 | -0.87% | 1,680,297 |
| Jun 15, 2026 | 25.72 | 26.59 | 25.10 | 25.32 | 24.84 | -1.17% | 3,289,870 |