Jiangsu Lianfa Textile Co.,Ltd - 002394.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	18.6	18.09	18.09	18.94	17.97	20.84M
January 13, 2026	20.17	18.58	18.58	20.2	18.43	36.89M
January 12, 2026	18.8	19.97	19.97	19.97	18.55	25.81M
January 09, 2026	17.19	18.15	18.15	18.32	16.7	26.56M
January 08, 2026	16.6	17.18	17.18	17.41	16.34	15.3M
January 07, 2026	16.18	16.6	16.6	17.47	16.13	18.84M
January 06, 2026	16.1	16.19	16.19	16.36	15.87	12.47M
January 05, 2026	15.87	16	16	16.16	15.7	10.33M
December 31, 2025	15.42	15.86	15.86	16.02	15.42	11.09M
December 30, 2025	15.31	15.42	15.42	15.95	15.1	12.92M
December 29, 2025	15.95	15.17	15.17	16.01	15	20.41M
December 26, 2025	15.9	16	16	16.35	15.74	18.42M
December 25, 2025	16.42	16	16	16.79	15.74	28.67M
December 24, 2025	15.58	16.63	16.63	16.79	15.58	41.08M
December 23, 2025	14.8	16.02	16.02	16.02	14.7	39.92M
December 22, 2025	13.77	14.56	14.56	14.72	13.77	20.42M
December 19, 2025	13.53	13.77	13.77	13.87	13.2	10.61M
December 18, 2025	13.23	13.51	13.51	13.59	13.1	9.17M
December 17, 2025	13.19	13.39	13.39	13.45	12.83	11.23M
December 16, 2025	13.15	13.17	13.17	13.33	13	10.91M
December 15, 2025	12.61	13.05	13.05	13.2	12.48	16.51M
December 12, 2025	12.2	12.61	12.61	12.79	12.2	12.62M
December 11, 2025	13.05	12.24	12.24	13.09	12.2	16.86M
December 10, 2025	12.86	13	13	13.22	12.86	9.49M
December 09, 2025	12.99	12.92	12.92	13.17	12.85	12.16M
December 08, 2025	12.68	13.03	13.03	13.09	12.68	11.32M
December 05, 2025	12.41	12.68	12.68	12.7	12.31	10.8M
December 04, 2025	12.66	12.43	12.43	12.89	12.35	10.06M
December 03, 2025	12.6	12.68	12.68	12.76	12.39	8.39M
December 02, 2025	12.55	12.54	12.54	12.59	12.37	7.34M
December 01, 2025	12.46	12.45	12.45	12.63	12.25	9.93M
November 28, 2025	12.46	12.52	12.52	12.54	12.33	7.59M
November 27, 2025	12.38	12.49	12.49	12.73	12.31	8.18M
November 26, 2025	12.78	12.4	12.4	12.83	12.34	11.58M
November 25, 2025	12.28	12.78	12.78	13.2	12.22	17.95M
November 24, 2025	12.65	12.2	12.2	12.8	11.82	20.71M
November 21, 2025	13.6	12.64	12.64	13.73	12.51	30M
November 20, 2025	12.99	13.8	13.8	14.18	12.91	30M
November 19, 2025	12.91	12.94	12.94	13.16	12.72	15.4M
November 18, 2025	12.49	13.06	13.06	13.47	12.41	25.76M
November 17, 2025	12.14	12.54	12.54	12.6	12.05	15.83M
November 14, 2025	12.31	12.21	12.21	12.73	12.16	16.13M
November 13, 2025	11.8	12.38	12.38	12.65	11.8	20.66M
November 12, 2025	12.15	12.74	12.74	12.77	12.03	29.39M
November 11, 2025	11.97	12.08	12.08	12.25	11.91	13.52M
November 10, 2025	11.9	11.95	11.95	12.25	11.81	12.47M
November 07, 2025	11.8	11.9	11.9	12.1	11.74	14.22M
November 06, 2025	11.82	11.77	11.77	11.95	11.72	11.55M
November 05, 2025	11.54	11.77	11.77	11.9	11.5	16.01M
November 04, 2025	11.74	11.6	11.6	11.77	11.46	11.11M
November 03, 2025	11.64	11.76	11.76	11.86	11.5	13.78M
October 31, 2025	11.6	11.65	11.65	11.9	11.58	18.81M
October 30, 2025	11.6	11.68	11.68	11.85	11.43	17.54M
October 29, 2025	11.6	11.63	11.63	11.7	11.39	11.48M
October 28, 2025	11.51	11.59	11.59	11.8	11.37	17.84M
October 27, 2025	11.24	11.35	11.35	11.57	11.24	11.67M
October 24, 2025	11.14	11.26	11.26	11.38	11.08	10.59M
October 23, 2025	11.32	11.18	11.18	11.35	11.04	10.28M
October 22, 2025	11.51	11.36	11.36	11.6	11.31	10.45M
October 21, 2025	11.58	11.6	11.6	11.64	11.36	12.6M

Jiangsu Lianfa Textile Co.,Ltd (002394.SZ) SHZ