Jiangsu Lihua Animal Husbandry Co., Ltd. - 300761.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	19.36	19.76	19.76	19.8	19.07	7.76M
September 04, 2025	19.1	19.37	19.37	19.52	18.87	10.86M
September 03, 2025	19.68	18.96	18.96	19.82	18.95	8.7M
September 02, 2025	19.84	19.62	19.62	20.24	19.4	9.7M
September 01, 2025	19.8	19.87	19.87	19.88	19.49	9.69M
August 29, 2025	19.33	19.79	19.79	19.97	19.31	11.81M
August 28, 2025	19.68	19.37	19.37	19.8	19.03	13.01M
August 27, 2025	20.2	19.72	19.72	20.5	19.67	13.54M
August 26, 2025	19.86	20.5	20.5	20.96	19.68	20.2M
August 25, 2025	19.73	19.86	19.86	19.99	19.59	9.89M
August 22, 2025	19.78	19.75	19.75	19.9	19.57	9.92M
August 21, 2025	19.36	19.71	19.71	19.95	19.25	17.38M
August 20, 2025	19.5	19.35	19.35	19.53	19.16	13.93M
August 19, 2025	19.8	19.5	19.5	19.88	19.33	18.73M
August 18, 2025	20.24	20.25	20.25	20.39	19.98	13.29M
August 15, 2025	19.94	20.12	20.12	20.19	19.9	6.76M
August 14, 2025	20.28	19.89	19.89	20.37	19.86	7.88M
August 13, 2025	20.51	20.31	20.31	20.57	20.1	9.43M
August 12, 2025	20.36	20.51	20.51	21.04	20.35	10.27M
August 11, 2025	20.53	20.36	20.36	20.62	20.05	11.21M
August 08, 2025	20.49	20.4	20.4	20.93	20.3	13.19M
August 07, 2025	20.01	20.39	20.39	20.41	19.98	9.41M
August 06, 2025	19.89	20.18	20.18	20.2	19.63	9.32M
August 05, 2025	19.89	19.9	19.9	20.09	19.78	7.92M
August 04, 2025	19.67	19.91	19.91	19.94	19.56	9.19M
August 01, 2025	19.4	19.66	19.66	20.12	19.29	12.73M
July 31, 2025	19.38	19.31	19.31	19.7	19.21	8.75M
July 30, 2025	19.28	19.54	19.54	19.9	19.17	11.49M
July 29, 2025	19.55	19.3	19.3	19.67	19.06	9.38M
July 28, 2025	19.6	19.55	19.55	19.75	19.4	8.26M
July 25, 2025	19.83	19.67	19.67	19.98	19.67	8.3M
July 24, 2025	19.77	19.8	19.8	19.81	19.49	10.99M
July 23, 2025	20.14	19.77	19.77	20.61	19.63	18.93M
July 22, 2025	19.1	19.8	19.8	19.93	19.01	20.6M
July 21, 2025	18.74	19.16	19.16	19.26	18.68	10.13M
July 18, 2025	18.68	18.75	18.75	18.8	18.67	5.35M
July 17, 2025	18.7	18.72	18.72	18.88	18.61	5.86M
July 16, 2025	18.66	18.77	18.77	18.84	18.62	4.59M
July 15, 2025	18.99	18.72	18.72	19.08	18.42	11.97M
July 14, 2025	19.06	19.05	19.05	19.17	19	5.62M
July 11, 2025	19.13	19.17	19.17	19.6	19.09	10.14M
July 10, 2025	19.28	19.16	19.16	19.41	18.94	9.73M
July 09, 2025	18.72	19.1	19.1	19.3	18.7	14.36M
July 08, 2025	18.6	18.72	18.72	18.75	18.49	6.05M
July 07, 2025	18.55	18.63	18.63	18.69	18.51	3.55M
July 04, 2025	18.7	18.65	18.65	18.73	18.49	7.13M
July 03, 2025	18.75	18.7	18.7	19.1	18.67	11.98M
July 02, 2025	18.55	18.75	18.75	18.75	18.44	9.34M
July 01, 2025	18.51	18.67	18.67	18.73	18.2	13.87M
June 30, 2025	18.72	18.79	18.79	18.82	18.59	7.04M
June 27, 2025	18.75	18.73	18.73	18.87	18.71	4.62M
June 26, 2025	18.97	18.79	18.79	18.97	18.71	5.62M
June 25, 2025	18.83	18.96	18.96	18.98	18.68	6.34M
June 24, 2025	18.64	18.79	18.79	18.88	18.6	6.21M
June 23, 2025	18.74	18.62	18.62	18.83	18.54	6.69M
June 20, 2025	18.94	18.81	18.81	19.15	18.77	5.09M
June 19, 2025	19.17	19.03	19.03	19.27	18.86	6.84M
June 18, 2025	19.67	19.18	19.18	19.84	19.16	9.15M
June 17, 2025	19.45	19.78	19.78	19.91	19.44	13.53M
June 16, 2025	19.32	19.45	19.45	19.53	19.13	8.95M

Jiangsu Lihua Animal Husbandry Co., Ltd. (300761.SZ) SHZ