Ligao Foods Co.Ltd - 300973.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	46.21	44.52	44.52	46.63	44.34	4.66M
January 12, 2026	44.75	46.55	46.55	46.88	44.32	4.26M
January 09, 2026	43.95	44.88	44.88	45.69	43.95	3.31M
January 08, 2026	43.55	44.08	44.08	44.72	43	4.27M
January 07, 2026	43.9	43.56	43.56	44.44	43.39	2M
January 06, 2026	42.96	43.9	43.9	44.21	42.85	2.88M
January 05, 2026	42.8	42.95	42.95	43.26	42.22	3.02M
December 31, 2025	42.62	43	43	43.65	42.4	1.96M
December 30, 2025	43.2	42.7	42.7	43.41	42.35	3.02M
December 29, 2025	43.86	43.45	43.45	43.99	43.27	2.32M
December 26, 2025	44.04	43.87	43.87	44.58	43.3	2.39M
December 25, 2025	43.88	44.32	44.32	45.03	43.7	3.34M
December 24, 2025	43.3	43.6	43.6	44.15	42.68	4.82M
December 23, 2025	46.48	44.09	44.09	47.15	43.58	10.93M
December 22, 2025	41.11	42.88	42.88	42.98	40.61	6.05M
December 19, 2025	39.3	41.25	41.25	41.78	39.11	5.47M
December 18, 2025	39.1	39.46	39.46	40.44	39.03	3.26M
December 17, 2025	39.12	39.42	39.42	40.09	38.55	3.42M
December 16, 2025	38.26	39.25	39.25	39.95	38.26	4.36M
December 15, 2025	38.08	38.26	38.26	38.8	38.08	1.69M
December 12, 2025	37.6	38.13	38.13	38.55	37.25	2.1M
December 11, 2025	37.84	37.55	37.55	38.04	37.37	1.77M
December 10, 2025	37.9	37.92	37.92	38.55	37.53	2.17M
December 09, 2025	38.51	38.04	38.04	38.72	37.98	1.86M
December 08, 2025	38.63	38.49	38.49	38.7	38.3	2M
December 05, 2025	37.96	38.65	38.65	38.96	37.52	2.59M
December 04, 2025	39.17	38.08	38.08	39.25	37.93	1.98M
December 03, 2025	39.17	39.03	39.03	39.71	38.6	1.89M
December 02, 2025	39.49	39.35	39.35	39.89	39.22	1.54M
December 01, 2025	39.47	39.74	39.54	40.07	39.45	2.12M
November 28, 2025	39.17	39.35	39.15	39.56	38.84	2.43M
November 27, 2025	39.36	39.18	38.98	39.81	38.94	2.04M
November 26, 2025	40.03	39.2	39.2	40.56	39.07	2.97M
November 25, 2025	39.75	39.94	39.94	40.27	39.51	1.59M
November 24, 2025	39.46	39.73	39.73	40.01	39.35	1.66M
November 21, 2025	40.05	39.5	39.5	40.69	39.19	2.48M
November 20, 2025	41.65	40.29	40.29	41.65	40.16	2.27M
November 19, 2025	41.7	41.33	41.33	42.05	40.86	2.29M
November 18, 2025	43.17	41.91	41.91	43.44	41.49	2.97M
November 17, 2025	43.43	43.29	43.29	43.64	43	2.04M
November 14, 2025	40.88	43.52	43.52	45.68	40.88	3.88M
November 13, 2025	44.59	44.94	44.94	45.5	43.65	3.48M
November 12, 2025	43.81	44.62	44.62	45.15	43.81	4.26M
November 11, 2025	43.01	44.02	44.02	44.28	42.46	4.18M
November 10, 2025	40.44	43.3	43.3	44.22	39.98	6.87M
November 07, 2025	40.88	40.34	40.34	40.96	40.31	1.61M
November 06, 2025	41.17	40.84	40.84	41.17	40.52	1.65M
November 05, 2025	40.74	41.17	41.17	42.18	40.7	2.19M
November 04, 2025	41.91	41.15	41.15	42.05	40.75	2.03M
November 03, 2025	42	42.15	42.15	42.58	41.22	3.53M
October 31, 2025	40.72	41.65	41.65	42.28	40.42	3.98M
October 30, 2025	41.81	40.78	40.78	41.9	40.63	2.95M
October 29, 2025	41.5	41.91	41.91	42.5	40.85	4.25M
October 28, 2025	40.87	40.66	40.66	41.28	40.42	2M
October 27, 2025	40.33	40.87	40.87	41.1	40.16	2.39M
October 24, 2025	40.48	40.26	40.26	40.95	40.13	2.15M
October 23, 2025	41.03	40.49	40.49	41.28	39.96	3.23M
October 22, 2025	42.49	41.07	41.07	43.05	41.05	3.23M
October 21, 2025	42.69	42.58	42.58	42.84	42.16	2.32M
October 20, 2025	43.82	42.66	42.66	44.21	42.12	3.46M

Ligao Foods Co.Ltd (300973.SZ) SHZ