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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	42.91	42.69	42.69	42.97	41.8	1.92M
September 26, 2025	43.08	42.91	42.91	43.48	42.51	1.93M
September 25, 2025	43.28	43.15	43.15	43.69	42.92	1.85M
September 24, 2025	42.4	43.3	43.3	43.47	42.4	1.58M
September 23, 2025	43.65	42.9	42.9	43.65	42.21	2.38M
September 22, 2025	43.89	43.66	43.66	44.08	43.3	1.9M
September 19, 2025	47.5	43.9	43.9	47.5	43.41	2.24M
September 18, 2025	45	43.8	43.8	45.09	43.4	4.11M
September 17, 2025	46.58	45.01	45.01	47.31	44.68	5.91M
September 16, 2025	47.01	46.89	46.89	47.38	46.35	1.78M
September 15, 2025	47	47.01	47.01	47.88	46.96	2M
September 12, 2025	47.5	46.71	46.71	47.86	46.57	2.6M
September 11, 2025	47.5	47.7	47.7	47.79	46.8	3.21M
September 10, 2025	47.9	47.52	47.52	48.22	47.45	2.3M
September 09, 2025	48.95	48.29	48.29	49.1	47.68	2.16M
September 08, 2025	48.42	48.94	48.94	49.49	47.8	3.21M
September 05, 2025	48.57	48.13	48.13	48.61	46.58	3.67M
September 04, 2025	47.23	48.23	48.23	48.66	46	4.56M
September 03, 2025	49.81	47.37	47.37	50.08	47.15	4.85M
September 02, 2025	50.06	49.81	49.81	50.81	49.36	4.06M
September 01, 2025	50.36	49.98	49.98	51.5	49.35	5.15M
August 29, 2025	49.77	50.39	50.39	53.96	49.23	9.55M
August 28, 2025	46.99	48.29	48.29	48.35	45.76	5.43M
August 27, 2025	46.2	47.21	47.21	48.08	45.92	4.81M
August 26, 2025	46.31	46.52	46.52	47.1	45.8	3.27M
August 25, 2025	44.81	46.3	46.3	46.5	44.66	4.18M
August 22, 2025	44.8	44.64	44.64	44.98	44.22	1.83M
August 21, 2025	45.27	44.89	44.89	45.63	44.7	2.25M
August 20, 2025	44.68	45.46	45.46	45.5	44.22	2.9M
August 19, 2025	44.59	44.7	44.7	44.88	44.3	1.93M
August 18, 2025	43.99	44.4	44.4	44.79	43.73	2.42M
August 15, 2025	43.21	43.78	43.78	44.03	43.04	1.43M
August 14, 2025	43.52	43.23	43.23	44.56	43.21	2.75M
August 13, 2025	43.62	43.66	43.66	44.29	42.62	2.52M
August 12, 2025	44	43.44	43.44	44.43	43.33	2.03M
August 11, 2025	43.5	44.17	44.17	44.66	43.33	2.72M
August 08, 2025	44.55	43.3	43.3	44.68	43.19	3.28M
August 07, 2025	45.02	45.13	45.13	45.45	42.2	5.57M
August 06, 2025	44.3	45.74	45.74	46.14	44.21	3.07M
August 05, 2025	43.92	44.29	44.29	44.56	43.92	1.46M
August 04, 2025	44.02	44	44	44.36	43.72	1.86M
August 01, 2025	44.91	44.11	44.11	45.01	44	2.03M
July 31, 2025	46.38	44.9	44.9	46.54	44.74	2.12M
July 30, 2025	44.65	46.56	46.56	46.6	44.65	2.88M
July 29, 2025	46.43	44.89	44.89	46.46	44.68	2.79M
July 28, 2025	46.42	45.89	45.89	46.42	45.68	1.33M
July 25, 2025	47.57	46	46	47.65	45.99	1.87M
July 24, 2025	47.12	47.34	47.34	47.46	46.8	893,704
July 23, 2025	47.37	47	47	47.84	46.88	1.38M
July 22, 2025	46.18	47.37	47.37	47.68	45.92	2.11M
July 21, 2025	46.73	46.17	46.17	46.73	45.61	1.64M
July 18, 2025	46.56	46.27	46.27	46.6	45.9	1.51M
July 17, 2025	46.08	46.31	46.31	47.48	46	2.38M
July 16, 2025	48.1	46.27	46.27	48.47	44.8	4.94M
July 15, 2025	48.99	48	48	49.34	47.61	1.88M
July 14, 2025	48.79	49.09	49.09	49.76	48.5	1.27M
July 11, 2025	48.5	48.81	48.81	48.99	48.11	2.02M
July 10, 2025	49.3	48.63	48.63	50.7	47.5	3.41M
July 09, 2025	48.28	49.33	49.33	49.8	47.9	2.94M
July 08, 2025	48.9	48.33	48.33	49.15	47.88	1.86M

Ligao Foods Co.Ltd (300973.SZ) SHZ