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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	42.95	42.85	42.85	43.43	42.81	1.18M
February 12, 2026	43.33	42.86	42.86	43.77	42.67	1.28M
February 11, 2026	43.2	43.32	43.32	43.9	42.81	1.79M
February 10, 2026	43.81	43.19	43.19	43.86	42.75	1.76M
February 09, 2026	44.29	43.91	43.91	44.29	43.3	2.37M
February 06, 2026	44.53	44.29	44.29	46.58	44	3M
February 05, 2026	44.01	44.67	44.67	46.15	43.55	4.22M
February 04, 2026	43.2	44.2	44.2	44.79	42.52	4.27M
February 03, 2026	42.14	43.29	43.29	43.6	40.26	6.24M
February 02, 2026	44.99	42.14	42.14	45.91	42.02	5.44M
January 30, 2026	46.16	45	45	46.58	44.48	2.75M
January 29, 2026	44.6	46.39	46.39	46.59	44.3	3.55M
January 28, 2026	45.33	44.5	44.5	45.42	44.32	1.82M
January 27, 2026	47	45.54	45.54	47.17	45.02	2.73M
January 26, 2026	46.29	47.07	47.07	47.45	45.53	3.11M
January 23, 2026	45.76	46.56	46.56	47.17	45.52	3.35M
January 22, 2026	46.06	45.75	45.75	46.15	44.41	3.04M
January 21, 2026	45.81	46.34	46.34	46.56	45.12	2.25M
January 20, 2026	45.62	46.13	46.13	47.46	45.6	3.76M
January 19, 2026	42.88	46.09	46.09	46.48	42.76	5.65M
January 16, 2026	44.47	42.94	42.94	44.47	42.69	3.09M
January 15, 2026	43.99	44.47	44.47	44.77	42.88	4.5M
January 14, 2026	44.32	45	45	45.48	44.3	3.4M
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

Ligao Foods Co.Ltd (300973.SZ) SHZ