LIWANLI Innovation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	31.10	31.50	30.85	30.85	30.85	-0.80%	81,091
Feb 10, 2026	30.80	32.15	30.80	31.10	31.10	1.14%	88,253
Feb 9, 2026	31.10	31.75	30.70	30.75	30.75	-1.44%	40,993
Feb 6, 2026	31.60	31.85	30.95	31.20	31.20	-0.79%	49,374
Feb 5, 2026	31.05	31.45	30.55	31.45	31.45	0.48%	29,075
Feb 4, 2026	31.15	31.40	31.05	31.30	31.30	0.16%	32,002
Feb 3, 2026	30.05	32.00	30.05	31.25	31.25	2.29%	102,999
Feb 2, 2026	30.10	30.55	30.00	30.55	30.55	0.33%	8,380
Jan 30, 2026	31.30	31.30	30.25	30.45	30.45	-0.81%	26,203
Jan 29, 2026	30.05	31.05	29.80	30.70	30.70	0.16%	36,242
Jan 28, 2026	31.70	32.30	30.15	30.65	30.65	-3.01%	68,850
Jan 27, 2026	32.35	32.35	31.05	31.60	31.60	-0.94%	56,372
Jan 26, 2026	29.60	32.15	29.60	31.90	31.90	6.51%	112,012
Jan 23, 2026	29.50	30.00	29.20	29.95	29.95	-0.83%	15,156
Jan 22, 2026	28.80	30.20	28.80	30.20	30.20	1.34%	23,235
Jan 21, 2026	30.15	30.15	29.40	29.80	29.80	-1.32%	32,009
Jan 20, 2026	29.95	30.30	29.95	30.20	30.20	0.83%	33,358
Jan 19, 2026	30.05	30.95	29.95	29.95	29.95	-0.66%	52,004
Jan 16, 2026	30.00	30.80	28.50	30.15	30.15	0.17%	37,816
Jan 15, 2026	31.80	31.80	29.95	30.10	30.10	0.50%	56,305
Jan 14, 2026	29.00	30.60	29.00	29.95	29.95	3.10%	57,735
Jan 13, 2026	29.85	30.10	28.85	29.05	29.05	-4.44%	41,168
Jan 12, 2026	30.70	31.65	30.05	30.40	30.40	-0.82%	45,117
Jan 9, 2026	30.55	31.30	30.55	30.65	30.65	-3.16%	44,991
Jan 8, 2026	32.50	32.55	31.65	31.65	31.65	-3.21%	83,832
Jan 7, 2026	32.35	32.85	31.60	32.70	32.70	1.24%	87,550
Jan 6, 2026	32.00	32.75	31.45	32.30	32.30	0.94%	125,951
Jan 5, 2026	32.30	32.65	31.25	32.00	32.00	0.31%	117,822
Jan 2, 2026	32.45	32.45	30.45	31.90	31.90	-1.69%	129,697
Dec 31, 2025	31.90	33.75	31.90	32.45	32.45	2.04%	357,891
Dec 30, 2025	31.75	31.90	30.30	31.80	31.80	4.26%	349,915
Dec 29, 2025	28.00	30.50	28.00	30.50	30.50	9.91%	338,201
Dec 26, 2025	28.00	28.00	27.60	27.75	27.75	-	71,767
Dec 24, 2025	27.80	27.80	27.20	27.75	27.75	-	36,107
Dec 23, 2025	27.35	27.95	27.05	27.75	27.75	1.28%	66,319
Dec 22, 2025	27.20	27.50	26.30	27.40	27.40	1.67%	101,784
Dec 19, 2025	27.35	27.55	26.50	26.95	26.95	-1.28%	40,408
Dec 18, 2025	28.00	28.45	27.10	27.30	27.30	-0.55%	94,275
Dec 17, 2025	27.60	27.80	26.95	27.45	27.45	2.81%	82,076
Dec 16, 2025	27.80	27.80	26.00	26.70	26.70	2.89%	106,572
Dec 15, 2025	26.00	26.10	25.30	25.95	25.95	3.39%	74,661
Dec 12, 2025	25.00	25.45	24.85	25.10	25.10	1.01%	67,735
Dec 11, 2025	24.20	26.25	24.20	24.85	24.85	3.97%	217,815
Dec 10, 2025	23.95	24.00	23.90	23.90	23.90	0.21%	18,008
Dec 9, 2025	24.00	24.00	23.85	23.85	23.85	0.63%	4,000
Dec 8, 2025	23.65	23.80	23.50	23.70	23.70	0.42%	12,031
Dec 5, 2025	24.15	24.15	23.50	23.60	23.60	-0.84%	4,090
Dec 4, 2025	23.75	23.85	23.75	23.80	23.80	0.21%	5,080
Dec 3, 2025	23.80	23.90	23.50	23.75	23.75	1.28%	43,074
Dec 2, 2025	23.45	23.45	23.45	23.45	23.45	1.30%	1,008