Skip to main content
logo
Ligao Foods Co.,Ltd. (SHE:300973)
China flag China · Delayed Price · Currency is CNY
25.15
-0.50 (-1.95%)
Aug 4, 2026, 3:04 PM CST

Ligao Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 4, 202625.6525.8025.0525.1525.15-1.95%3,132,500
Aug 3, 202625.6025.9025.3025.6525.65-1.35%3,051,542
Jul 31, 202624.8026.0024.6026.0026.002.81%4,107,631
Jul 30, 202624.5526.2024.5025.2925.292.60%7,479,573
Jul 29, 202623.6024.8823.6024.6524.654.05%5,115,303
Jul 28, 202622.9523.9122.7023.6923.693.31%3,359,535
Jul 27, 202621.9923.2221.8022.9322.934.46%3,949,551
Jul 24, 202622.6722.8521.9021.9521.95-4.19%2,593,000
Jul 23, 202622.6722.9722.3422.9122.910.09%2,746,700
Jul 22, 202623.5823.7922.6122.8922.89-3.50%5,624,300
Jul 21, 202624.0224.1323.5023.7223.72-1.37%3,545,700
Jul 20, 202624.3524.7123.5624.0524.05-1.15%3,279,981
Jul 17, 202624.7925.3324.3224.3324.33-2.48%3,102,300
Jul 16, 202624.3825.1924.0824.9524.951.51%2,597,417
Jul 15, 202623.4425.1823.0224.5824.584.42%4,543,678
Jul 14, 202623.8023.9523.2323.5423.54-1.63%3,178,200
Jul 13, 202624.4124.7323.8123.9323.93-2.53%2,643,268
Jul 10, 202623.8024.7723.3024.5524.552.94%3,453,173
Jul 9, 202624.6524.8923.7223.8523.85-4.02%3,312,300
Jul 8, 202625.0825.5824.6424.8524.85-0.92%1,804,794
Jul 7, 202625.9925.9925.0225.0825.08-3.91%2,332,100
Jul 6, 202626.0927.1525.9026.1026.10-0.65%3,035,899
Jul 3, 202625.6926.5725.6026.2726.271.08%3,387,000
Jul 2, 202625.0726.0624.6825.9925.993.22%3,731,023
Jul 1, 202624.3725.9524.2425.1825.182.48%3,503,799
Jun 30, 202625.5125.7324.2824.5724.57-5.10%4,457,600
Jun 29, 202624.7126.7923.7325.8925.895.24%4,913,500
Jun 26, 202625.9425.9924.6024.6024.60-5.38%3,071,700
Jun 25, 202625.0626.9724.7726.5026.004.95%5,006,667
Jun 24, 202625.9226.0924.9925.2524.77-2.66%2,207,823
Jun 23, 202625.2227.1825.2225.9425.451.57%3,092,500
Jun 22, 202624.4826.0724.0625.5425.065.10%4,012,700
Jun 18, 202624.9325.0424.2224.3023.84-2.53%2,128,800
Jun 17, 202625.2625.5624.8024.9324.46-0.68%1,721,023
Jun 16, 202625.2725.2724.7525.1024.63-0.87%1,680,297
Jun 15, 202625.7226.5925.1025.3224.84-1.17%3,289,870
Jun 12, 202624.9925.6224.6125.6225.144.15%2,134,948
Jun 11, 202624.8525.1824.3524.6024.14-1.99%1,870,326
Jun 10, 202625.3025.5924.9225.1024.63-1.18%1,508,003
Jun 9, 202625.6625.7924.9625.4024.920.40%1,546,200
Jun 8, 202625.7926.3824.9825.3024.82-3.36%2,098,995
Jun 5, 202626.0826.4725.7626.1825.691.20%2,354,901
Jun 4, 202627.0227.1925.7625.8725.38-4.19%2,811,247
Jun 3, 202627.5927.6126.8027.0026.49-2.14%2,145,180
Jun 2, 202628.2028.2627.4227.5927.07-2.92%2,849,288
Jun 1, 202628.1828.5227.7528.4227.880.57%3,423,497
May 29, 202627.2228.7227.0728.2627.733.82%4,897,739
May 28, 202627.4827.6926.7527.2226.71-2.51%3,516,655
May 27, 202626.9728.4526.2227.9227.393.52%5,640,901
May 26, 202626.9927.2326.6226.9726.46-0.30%1,876,200