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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	43.86	43.81	43.81	44.65	43.48	2.15M
October 16, 2025	44.52	43.92	43.92	45.77	43.73	2.47M
October 15, 2025	43.59	44.87	44.87	45.33	43.59	3.29M
October 14, 2025	43.79	43.91	43.91	44.73	43.1	3.17M
October 13, 2025	42.43	43.9	43.9	44.07	42.01	3.14M
October 10, 2025	42.27	43.43	43.43	44.24	42.17	3.14M
October 09, 2025	42.15	42.27	42.27	42.33	41.88	1.97M
September 30, 2025	42.7	42.28	42.28	42.7	42.13	1.94M
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

Ligao Foods Co.Ltd (300973.SZ) SHZ