Skip to main content
Jiangsu Lihua Foods Group Co., Ltd (SHE:300761)
China flag China · Delayed Price · Currency is CNY
21.48
+0.19 (0.89%)
Mar 9, 2026, 3:04 PM CST

Jiangsu Lihua Foods Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202621.2921.9921.0121.4821.480.89%18,660,660
Mar 6, 202620.0121.4319.9321.2921.296.56%16,352,090
Mar 5, 202620.9921.0019.8119.9819.98-4.08%13,812,970
Mar 4, 202620.5421.3020.5220.8320.831.12%14,745,860
Mar 3, 202620.7821.1620.4920.6020.60-0.91%12,930,400
Mar 2, 202620.3921.0420.3320.7920.790.68%10,744,502
Feb 27, 202619.7320.6919.6620.6520.654.61%15,074,260
Feb 26, 202619.7019.9719.5719.7419.740.82%6,178,955
Feb 25, 202619.4819.8319.4619.5819.580.51%4,837,020
Feb 24, 202619.8519.8519.4619.4819.48-0.97%4,837,285
Feb 13, 202619.8120.1919.6619.6719.67-0.05%5,543,843
Feb 12, 202620.1620.1619.6719.6819.68-2.43%5,962,660
Feb 11, 202620.1320.2820.0020.1720.170.20%4,004,160
Feb 10, 202620.3520.3720.0620.1320.13-0.89%4,286,465
Feb 9, 202620.2220.5520.0320.3120.310.64%5,677,982
Feb 6, 202619.7120.4919.6320.1820.181.66%9,725,982
Feb 5, 202619.8020.2919.7319.8519.850.05%7,240,300
Feb 4, 202619.5819.9319.2719.8419.841.95%8,208,270
Feb 3, 202619.4119.5019.0519.4619.460.99%6,211,818
Feb 2, 202619.7819.9319.2719.2719.27-4.18%10,371,170
Jan 30, 202619.7520.7619.6220.1120.111.67%19,242,260
Jan 29, 202619.4019.8319.3319.7819.780.87%9,967,818
Jan 28, 202619.1019.9218.9219.6119.612.08%11,516,985
Jan 27, 202619.6819.7118.8119.2119.21-2.64%13,815,515
Jan 26, 202619.5819.8019.1719.7319.730.82%10,892,240
Jan 23, 202619.4919.7019.4819.5719.570.31%8,666,288
Jan 22, 202619.5719.6219.3319.5119.51-0.26%6,927,100
Jan 21, 202619.8419.9619.4219.5619.56-1.36%8,492,990
Jan 20, 202620.0720.2919.7719.8319.83-1.49%8,281,557
Jan 19, 202620.1020.4220.0620.1320.13-5,312,851
Jan 16, 202620.5220.7319.9420.1320.13-2.00%10,331,230
Jan 15, 202620.5020.8620.4520.5420.540.20%6,185,717
Jan 14, 202620.6320.8020.4020.5020.50-0.63%12,368,040
Jan 13, 202621.0521.1920.5220.6320.63-2.23%10,242,940
Jan 12, 202621.3021.3520.8821.1021.10-0.42%11,363,920
Jan 9, 202620.8621.4120.8321.1921.191.92%10,076,850
Jan 8, 202620.5621.1320.4520.7920.790.78%7,713,423
Jan 7, 202620.7321.1020.5220.6320.63-0.86%8,038,440
Jan 6, 202620.6920.9320.4520.8120.810.43%10,122,360
Jan 5, 202620.6620.8020.3520.7220.72-0.14%7,250,053
Dec 31, 202520.7120.9620.5820.7520.75-0.14%5,374,883
Dec 30, 202520.5221.0920.3820.7820.781.27%9,088,346
Dec 29, 202520.2120.6820.0220.5220.521.08%7,657,735
Dec 26, 202520.2920.5120.2020.3020.300.15%5,459,180
Dec 25, 202519.8720.3719.8420.2720.271.96%6,067,120
Dec 24, 202519.9119.9819.6019.8819.88-0.50%6,168,700
Dec 23, 202520.3020.4219.9219.9819.98-1.58%4,870,689
Dec 22, 202520.2420.5520.1520.3020.30-0.25%4,903,511
Dec 19, 202520.1320.5019.8620.3520.351.19%6,738,888
Dec 18, 202519.8320.3519.8020.1120.11-0.89%5,925,432
Dec 17, 202521.0021.0019.8020.2920.29-0.64%10,610,090
Dec 16, 202520.3820.6620.2420.4220.420.15%5,336,600
Dec 15, 202520.3320.9120.1820.3920.390.15%7,520,067
Dec 12, 202519.7620.3919.6320.3620.363.25%11,498,488
Dec 11, 202520.1220.1819.6019.7219.72-2.33%7,574,600
Dec 10, 202520.0220.4819.9120.1920.191.30%5,595,813
Dec 9, 202520.1520.5719.9319.9319.93-1.04%5,853,291
Dec 8, 202520.0420.2019.8020.1420.140.55%4,559,742
Dec 5, 202519.9020.1019.7820.0320.030.60%3,526,303
Dec 4, 202519.9620.1419.7619.9119.91-0.40%5,242,535
Dec 3, 202520.3220.4919.8319.9919.99-1.77%5,901,765
Dec 2, 202520.5420.9920.2020.3520.35-1.41%6,336,852
Dec 1, 202520.6620.7520.4220.6420.64-0.10%5,134,730
Nov 28, 202520.2720.7420.1220.6620.661.82%6,520,729
Nov 27, 202520.3820.7520.1920.2920.29-0.49%6,635,909
Nov 26, 202520.6020.8920.2620.3920.39-1.12%5,540,285
Nov 25, 202520.4320.7020.1820.6220.620.88%8,110,675
Nov 24, 202519.9920.9919.9920.4420.442.25%11,315,380
Nov 21, 202520.3920.7619.9819.9919.99-1.96%7,669,917
Nov 20, 202520.9120.9920.1420.3920.39-2.16%6,323,294
Nov 19, 202520.5521.0120.2520.8420.841.91%6,882,090
Nov 18, 202520.6820.6820.3420.4520.45-0.24%4,844,534
Nov 17, 202521.1121.3520.4920.5020.50-3.30%9,106,489
Nov 14, 202521.8922.3321.2021.2021.20-2.89%7,808,600
Nov 13, 202521.3821.9021.2421.8321.831.87%7,308,034
Nov 12, 202521.8521.8721.1521.4321.43-0.83%5,759,234
Nov 11, 202521.5721.6321.2621.6121.61-0.05%5,869,980
Nov 10, 202520.6521.8520.4621.6221.624.44%11,593,750
Nov 7, 202521.2821.5220.6820.7020.70-2.73%8,947,895
Nov 6, 202520.9721.4620.8021.2821.281.29%5,128,360
Nov 5, 202520.7921.1820.6821.0121.010.72%4,349,673
Nov 4, 202521.5221.5220.6920.8620.86-2.71%5,613,322
Nov 3, 202521.0021.7020.9221.4421.442.44%7,794,440
Oct 31, 202520.6621.2220.6620.9320.931.36%7,351,906
Oct 30, 202521.3221.3220.6220.6520.65-3.14%9,215,032
Oct 29, 202521.5721.5721.2421.3221.32-1.16%6,377,555
Oct 28, 202522.1522.1921.4021.5721.57-2.62%8,719,026
Oct 27, 202521.5222.4521.3922.1522.153.12%8,790,880
Oct 24, 202521.5521.8821.3621.4821.48-0.46%6,323,040
Oct 23, 202521.3821.7521.2821.5821.580.79%5,100,292
Oct 22, 202522.1922.2221.2821.4121.41-3.65%9,166,738
Oct 21, 202521.9422.2921.7322.2222.221.00%6,799,023
Oct 20, 202522.2222.3421.9022.0022.00-1.08%6,744,817
Oct 17, 202522.5922.9922.2322.2422.24-1.90%9,192,355
Oct 16, 202522.9723.9422.6322.6722.67-1.39%11,498,230
Oct 15, 202523.1623.2522.7522.9922.99-1.12%9,325,141
Oct 14, 202522.8523.8922.6223.2523.250.39%16,264,390
Oct 13, 202522.9523.6522.8023.1623.160.92%16,607,250
Oct 10, 202522.0923.2621.9322.9522.953.52%16,186,100
Oct 9, 202521.6622.2321.2522.1722.172.12%13,296,340