Skip to main content
Jiangsu Lihua Foods Group Co., Ltd (SHE:300761)
China flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 30, 202522.3622.4421.5121.7121.71-2.91%13,972,310
Sep 29, 202522.6022.6121.9422.3622.36-2.23%9,590,836
Sep 26, 202522.6023.4522.5022.8722.871.19%12,225,290
Sep 25, 202522.9023.1822.0222.6022.60-0.48%11,147,280
Sep 24, 202522.3722.9722.2022.7122.710.89%9,410,751
Sep 23, 202522.5022.5521.8022.5122.510.49%10,117,940
Sep 22, 202522.9822.9822.0322.4022.40-1.54%9,642,815
Sep 19, 202522.6623.0022.4522.7522.750.31%10,266,750
Sep 18, 202523.7824.0822.4222.6822.68-4.71%17,792,510
Sep 17, 202523.9924.3623.4623.8023.80-1.77%14,211,320
Sep 16, 202524.5025.1523.7624.2324.23-2.53%18,945,820
Sep 15, 202523.0525.4023.0424.8624.867.25%38,152,950
Sep 12, 202523.1723.7922.8423.1823.18-3.09%26,027,680
Sep 11, 202521.6624.1021.3523.9223.9213.96%49,176,910
Sep 10, 202520.8521.2120.5320.9920.99-0.29%11,617,290
Sep 9, 202521.1821.4020.8021.0520.95-1.96%14,647,730
Sep 8, 202519.8021.7219.8021.4721.378.65%32,234,480
Sep 5, 202519.3619.8019.0719.7619.672.01%7,763,702
Sep 4, 202519.1019.5218.8719.3719.282.16%10,863,060
Sep 3, 202519.6819.8218.9518.9618.87-3.36%8,551,598
Sep 2, 202519.8420.2419.4019.6219.53-1.26%9,702,516
Sep 1, 202519.8019.8819.4919.8719.780.40%9,560,164
Aug 29, 202519.3319.9719.3119.7919.702.17%11,814,970
Aug 28, 202519.6819.8019.0319.3719.28-1.77%13,014,650
Aug 27, 202520.2020.5019.6719.7219.63-3.80%13,540,010
Aug 26, 202519.8620.9619.6820.5020.403.22%20,196,910
Aug 25, 202519.7319.9919.5919.8619.770.56%9,676,533
Aug 22, 202519.7819.9019.5719.7519.660.20%9,924,824
Aug 21, 202519.3619.9519.2519.7119.621.86%17,380,560
Aug 20, 202519.5019.5319.1619.3519.26-0.77%13,931,070
Aug 19, 202519.8019.8819.3319.5019.41-3.70%18,570,370
Aug 18, 202520.2420.3919.9820.2520.150.65%13,292,880
Aug 15, 202519.9420.1919.9020.1220.021.16%6,761,320
Aug 14, 202520.2820.3719.8619.8919.80-2.07%7,881,790
Aug 13, 202520.5120.5720.1020.3120.21-0.98%9,330,581
Aug 12, 202520.3621.0420.3520.5120.410.74%10,268,820
Aug 11, 202520.5320.6220.0520.3620.26-0.20%11,211,340
Aug 8, 202520.4920.9320.3020.4020.300.05%13,194,890
Aug 7, 202520.0120.4119.9820.3920.291.04%9,405,172
Aug 6, 202519.8920.2019.6320.1820.081.41%9,322,300
Aug 5, 202519.8920.0919.7819.9019.81-0.05%7,848,193
Aug 4, 202519.6719.9419.5619.9119.821.27%9,191,653
Aug 1, 202519.4020.1219.2919.6619.571.81%12,733,980
Jul 31, 202519.3819.7019.2119.3119.22-1.18%8,683,979
Jul 30, 202519.2819.9019.1719.5419.451.24%11,346,700
Jul 29, 202519.5519.6719.0619.3019.21-1.28%9,378,714
Jul 28, 202519.6019.7519.4019.5519.46-0.61%8,255,262
Jul 25, 202519.8319.9819.6719.6719.58-0.66%8,299,239
Jul 24, 202519.7719.8119.4919.8019.710.15%10,992,230
Jul 23, 202520.1420.6119.6319.7719.68-0.15%18,929,250
Jul 22, 202519.1019.9319.0119.8019.713.34%20,386,450
Jul 21, 202518.7419.2618.6819.1619.072.19%10,127,280
Jul 18, 202518.6818.8018.6718.7518.660.16%5,285,620
Jul 17, 202518.7018.8818.6118.7218.63-0.27%5,864,080
Jul 16, 202518.6618.8418.6218.7718.680.27%4,507,618
Jul 15, 202518.9919.0818.4218.7218.63-1.73%11,973,190
Jul 14, 202519.0619.1719.0019.0518.96-0.63%5,614,072
Jul 11, 202519.1319.6019.0919.1719.080.05%10,036,910