Jiangsu Lihua Foods Group Co., Ltd (SHE:300761)
China
· Delayed Price · Currency is CNY 20.03
+0.12 (0.60%)
At close: Dec 5, 2025
Jiangsu Lihua Foods Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19.90 | 20.10 | 19.78 | 20.03 | 20.03 | 0.60% | 3,526,303 |
| Dec 4, 2025 | 19.96 | 20.14 | 19.76 | 19.91 | 19.91 | -0.40% | 5,242,535 |
| Dec 3, 2025 | 20.32 | 20.49 | 19.83 | 19.99 | 19.99 | -1.77% | 5,901,765 |
| Dec 2, 2025 | 20.54 | 20.99 | 20.20 | 20.35 | 20.35 | -1.41% | 6,336,852 |
| Dec 1, 2025 | 20.66 | 20.75 | 20.42 | 20.64 | 20.64 | -0.10% | 5,134,730 |
| Nov 28, 2025 | 20.27 | 20.74 | 20.12 | 20.66 | 20.66 | 1.82% | 6,520,729 |
| Nov 27, 2025 | 20.38 | 20.75 | 20.19 | 20.29 | 20.29 | -0.49% | 6,635,909 |
| Nov 26, 2025 | 20.60 | 20.89 | 20.26 | 20.39 | 20.39 | -1.12% | 5,540,285 |
| Nov 25, 2025 | 20.43 | 20.70 | 20.18 | 20.62 | 20.62 | 0.88% | 8,110,675 |
| Nov 24, 2025 | 19.99 | 20.99 | 19.99 | 20.44 | 20.44 | 2.25% | 11,315,380 |
| Nov 21, 2025 | 20.39 | 20.76 | 19.98 | 19.99 | 19.99 | -1.96% | 7,669,917 |
| Nov 20, 2025 | 20.91 | 20.99 | 20.14 | 20.39 | 20.39 | -2.16% | 6,323,294 |
| Nov 19, 2025 | 20.55 | 21.01 | 20.25 | 20.84 | 20.84 | 1.91% | 6,882,090 |
| Nov 18, 2025 | 20.68 | 20.68 | 20.34 | 20.45 | 20.45 | -0.24% | 4,844,534 |
| Nov 17, 2025 | 21.11 | 21.35 | 20.49 | 20.50 | 20.50 | -3.30% | 9,106,489 |
| Nov 14, 2025 | 21.89 | 22.33 | 21.20 | 21.20 | 21.20 | -2.89% | 7,808,600 |
| Nov 13, 2025 | 21.38 | 21.90 | 21.24 | 21.83 | 21.83 | 1.87% | 7,308,034 |
| Nov 12, 2025 | 21.85 | 21.87 | 21.15 | 21.43 | 21.43 | -0.83% | 5,759,234 |
| Nov 11, 2025 | 21.57 | 21.63 | 21.26 | 21.61 | 21.61 | -0.05% | 5,869,980 |
| Nov 10, 2025 | 20.65 | 21.85 | 20.46 | 21.62 | 21.62 | 4.44% | 11,593,750 |
| Nov 7, 2025 | 21.28 | 21.52 | 20.68 | 20.70 | 20.70 | -2.73% | 8,947,895 |
| Nov 6, 2025 | 20.97 | 21.46 | 20.80 | 21.28 | 21.28 | 1.29% | 5,128,360 |
| Nov 5, 2025 | 20.79 | 21.18 | 20.68 | 21.01 | 21.01 | 0.72% | 4,349,673 |
| Nov 4, 2025 | 21.52 | 21.52 | 20.69 | 20.86 | 20.86 | -2.71% | 5,613,322 |
| Nov 3, 2025 | 21.00 | 21.70 | 20.92 | 21.44 | 21.44 | 2.44% | 7,794,440 |
| Oct 31, 2025 | 20.66 | 21.22 | 20.66 | 20.93 | 20.93 | 1.36% | 7,351,906 |
| Oct 30, 2025 | 21.32 | 21.32 | 20.62 | 20.65 | 20.65 | -3.14% | 9,215,032 |
| Oct 29, 2025 | 21.57 | 21.57 | 21.24 | 21.32 | 21.32 | -1.16% | 6,377,555 |
| Oct 28, 2025 | 22.15 | 22.19 | 21.40 | 21.57 | 21.57 | -2.62% | 8,719,026 |
| Oct 27, 2025 | 21.52 | 22.45 | 21.39 | 22.15 | 22.15 | 3.12% | 8,790,880 |
| Oct 24, 2025 | 21.55 | 21.88 | 21.36 | 21.48 | 21.48 | -0.46% | 6,323,040 |
| Oct 23, 2025 | 21.38 | 21.75 | 21.28 | 21.58 | 21.58 | 0.79% | 5,100,292 |
| Oct 22, 2025 | 22.19 | 22.22 | 21.28 | 21.41 | 21.41 | -3.65% | 9,166,738 |
| Oct 21, 2025 | 21.94 | 22.29 | 21.73 | 22.22 | 22.22 | 1.00% | 6,799,023 |
| Oct 20, 2025 | 22.22 | 22.34 | 21.90 | 22.00 | 22.00 | -1.08% | 6,744,817 |
| Oct 17, 2025 | 22.59 | 22.99 | 22.23 | 22.24 | 22.24 | -1.90% | 9,192,355 |
| Oct 16, 2025 | 22.97 | 23.94 | 22.63 | 22.67 | 22.67 | -1.39% | 11,498,230 |
| Oct 15, 2025 | 23.16 | 23.25 | 22.75 | 22.99 | 22.99 | -1.12% | 9,325,141 |
| Oct 14, 2025 | 22.85 | 23.89 | 22.62 | 23.25 | 23.25 | 0.39% | 16,264,390 |
| Oct 13, 2025 | 22.95 | 23.65 | 22.80 | 23.16 | 23.16 | 0.92% | 16,607,250 |
| Oct 10, 2025 | 22.09 | 23.26 | 21.93 | 22.95 | 22.95 | 3.52% | 16,186,100 |
| Oct 9, 2025 | 21.66 | 22.23 | 21.25 | 22.17 | 22.17 | 2.12% | 13,296,340 |
| Sep 30, 2025 | 22.36 | 22.44 | 21.51 | 21.71 | 21.71 | -2.91% | 13,972,310 |
| Sep 29, 2025 | 22.60 | 22.61 | 21.94 | 22.36 | 22.36 | -2.23% | 9,590,836 |
| Sep 26, 2025 | 22.60 | 23.45 | 22.50 | 22.87 | 22.87 | 1.19% | 12,225,290 |
| Sep 25, 2025 | 22.90 | 23.18 | 22.02 | 22.60 | 22.60 | -0.48% | 11,147,280 |
| Sep 24, 2025 | 22.37 | 22.97 | 22.20 | 22.71 | 22.71 | 0.89% | 9,410,751 |
| Sep 23, 2025 | 22.50 | 22.55 | 21.80 | 22.51 | 22.51 | 0.49% | 10,117,940 |
| Sep 22, 2025 | 22.98 | 22.98 | 22.03 | 22.40 | 22.40 | -1.54% | 9,642,815 |
| Sep 19, 2025 | 22.66 | 23.00 | 22.45 | 22.75 | 22.75 | 0.31% | 10,266,750 |