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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	11.56	11.47	11.47	11.77	11.33	14.01M
October 17, 2025	11.86	11.45	11.45	11.9	11.43	16.82M
October 16, 2025	12.01	11.76	11.76	12.46	11.65	29.45M
October 15, 2025	11.79	12	12	12.23	11.66	26.65M
October 14, 2025	11.92	11.68	11.68	12.07	11.6	21.71M
October 13, 2025	11.3	11.63	11.63	11.83	11.25	29.12M
October 10, 2025	11.1	12.18	12.18	12.18	11.05	20.42M
October 09, 2025	11.24	11.07	11.07	11.28	10.93	12.17M
September 30, 2025	11.48	11.14	11.14	11.57	11.11	12.55M
September 29, 2025	11.7	11.36	11.36	11.72	11.25	23.31M
September 26, 2025	10.65	11.7	11.7	11.7	10.49	24.72M
September 25, 2025	10.86	10.64	10.64	10.99	10.56	8.94M
September 24, 2025	10.75	10.9	10.9	10.94	10.69	7.15M
September 23, 2025	10.94	10.77	10.77	10.94	10.41	10.57M
September 22, 2025	11.07	10.89	10.89	11.09	10.74	14.72M
September 19, 2025	11.39	11.18	11.18	11.5	11.06	16.56M
September 18, 2025	11.55	11.44	11.44	11.76	11.05	34.7M
September 17, 2025	10.6	11.14	11.14	11.18	10.52	24.78M
September 16, 2025	10.51	10.6	10.6	10.66	10.44	7.61M
September 15, 2025	10.42	10.52	10.52	10.52	10.35	6.46M
September 12, 2025	10.58	10.45	10.45	10.63	10.45	6.56M
September 11, 2025	10.54	10.6	10.6	10.61	10.36	8.75M
September 10, 2025	10.5	10.51	10.51	10.57	10.47	6.1M
September 09, 2025	10.88	10.52	10.52	10.88	10.44	14.34M
September 08, 2025	10.59	10.88	10.88	10.95	10.55	15.93M
September 05, 2025	10.62	10.59	10.59	10.67	10.46	9.86M

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