Skip to main content
Jiangsu Lihua Foods Group Co., Ltd (SHE:300761)
China flag China · Delayed Price · Currency is CNY
22.16
+0.42 (1.93%)
Apr 29, 2026, 12:34 PM CST

Jiangsu Lihua Foods Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202622.2022.2021.2021.44--0.23%4,272,442
Apr 27, 202621.7921.9721.3321.4921.49-1.29%7,411,733
Apr 24, 202622.2022.3821.7221.7721.77-2.38%10,002,280
Apr 23, 202622.1422.8021.9122.3022.300.04%12,838,420
Apr 22, 202622.2623.5522.0822.2922.290.54%20,448,602
Apr 21, 202621.7822.4821.7822.1722.171.14%9,075,620
Apr 20, 202622.0022.5021.4621.9221.920.14%9,249,160
Apr 17, 202621.9722.1521.6521.8921.89-1.04%7,757,240
Apr 16, 202621.9822.2821.4922.1222.120.73%11,043,910
Apr 15, 202621.5422.0821.3121.9621.961.15%10,811,729
Apr 14, 202621.3321.9520.9121.7121.711.02%12,693,765
Apr 13, 202620.8321.9820.6021.4921.493.97%13,741,410
Apr 10, 202620.7720.9620.5020.6720.67-0.77%5,277,227
Apr 9, 202620.6520.9120.4320.8320.830.87%7,066,100
Apr 8, 202620.1120.7720.1120.6520.652.13%8,903,800
Apr 7, 202619.4020.7419.3020.2220.223.43%9,927,056
Apr 3, 202620.3720.3719.3219.5519.55-4.45%8,210,800
Apr 2, 202619.8021.1019.7720.4620.463.02%11,858,740
Apr 1, 202619.9219.9519.4019.8619.860.71%6,971,200
Mar 31, 202620.5420.7919.6619.7219.72-3.99%6,306,021
Mar 30, 202620.4321.0220.3220.5420.540.34%7,124,074
Mar 27, 202620.1721.1320.1120.4720.47-0.10%9,179,057
Mar 26, 202619.8720.5319.4020.4920.493.07%12,928,490
Mar 25, 202619.6920.2019.6219.8819.881.02%5,801,473
Mar 24, 202619.9920.0819.1419.6819.68-0.46%8,703,883
Mar 23, 202621.0721.1319.5619.7719.77-6.75%11,450,635
Mar 20, 202621.2621.8421.2021.2021.200.05%7,377,660
Mar 19, 202621.5821.7021.0221.1921.19-2.26%6,007,060
Mar 18, 202621.8922.0021.3421.6821.68-0.46%9,308,620
Mar 17, 202622.0022.5621.7221.7821.78-1.22%8,995,066
Mar 16, 202622.0022.6621.9222.0522.050.59%9,859,908
Mar 13, 202622.4722.7621.8521.9221.92-2.84%10,607,690
Mar 12, 202622.0022.6621.7222.5622.562.31%15,369,990
Mar 11, 202621.7022.2221.5122.0522.051.43%9,612,860
Mar 10, 202621.3621.9921.0921.7421.741.21%11,795,780
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