Jiangsu Liba Enterprise Joint-Stock Co., Ltd. - 603519.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	13.09	13.09	13.09	13.23	12.96	4.01M
August 15, 2025	12.81	12.91	12.91	13.04	12.81	2.66M
August 14, 2025	13.09	12.83	12.83	13.14	12.78	3.51M
August 13, 2025	13.16	13.05	13.05	13.26	12.99	3.43M
August 12, 2025	13.07	13.19	13.19	13.32	13.01	3.39M
August 11, 2025	12.89	13.06	13.06	13.09	12.77	3.83M
August 08, 2025	12.74	12.83	12.83	12.86	12.67	2.24M
August 07, 2025	12.75	12.76	12.76	12.83	12.7	2.81M
August 06, 2025	12.71	12.74	12.74	12.76	12.63	2.47M
August 05, 2025	12.38	12.7	12.7	12.73	12.37	3.56M
August 04, 2025	12.11	12.38	12.38	12.39	12.08	2.07M
August 01, 2025	12.08	12.22	12.22	12.22	12	2.46M
July 31, 2025	12.26	12.02	12.02	12.34	11.97	3.54M
July 30, 2025	12.46	12.29	12.29	12.48	12.26	2.72M
July 29, 2025	12.59	12.48	12.48	12.6	12.39	2.71M
July 28, 2025	12.62	12.57	12.57	12.63	12.53	1.97M
July 25, 2025	12.54	12.58	12.58	12.67	12.51	2.03M
July 24, 2025	12.68	12.57	12.57	12.8	12.52	3.33M
July 23, 2025	12.66	12.64	12.64	12.93	12.58	4.43M
July 22, 2025	12.7	12.6	12.6	12.7	12.52	2.66M
July 21, 2025	12.5	12.66	12.66	12.66	12.48	2.65M
July 18, 2025	12.53	12.51	12.51	12.58	12.45	2.2M
July 17, 2025	12.52	12.51	12.51	12.55	12.45	1.39M
July 16, 2025	12.52	12.5	12.5	12.54	12.42	2.25M
July 15, 2025	12.57	12.47	12.47	12.63	12.37	3.33M
July 14, 2025	12.51	12.54	12.54	12.57	12.45	1.48M
July 11, 2025	12.46	12.55	12.55	12.61	12.31	3.89M
July 10, 2025	12.35	12.45	12.45	12.48	12.32	1.64M
July 09, 2025	12.48	12.39	12.39	12.52	12.28	2.5M
July 08, 2025	12.62	12.48	12.48	12.62	12.45	3.68M
July 07, 2025	12.43	12.6	12.6	12.66	12.35	3.62M
July 04, 2025	12.6	12.43	12.43	12.62	12.38	2.87M
July 03, 2025	12.28	12.55	12.55	12.77	12.22	5.01M
July 02, 2025	12.35	12.28	12.28	12.35	12.19	1.7M
July 01, 2025	12.16	12.3	12.3	12.46	12.16	2.86M
June 30, 2025	12.12	12.16	12.16	12.17	11.98	1.92M
June 27, 2025	11.95	12.06	12.06	12.1	11.95	2.05M
June 26, 2025	12.25	11.97	11.97	12.33	11.97	2.77M
June 25, 2025	12.29	12.28	12.28	12.38	12.17	2.06M
June 24, 2025	11.88	12.29	12.29	12.29	11.88	2.41M
June 23, 2025	11.83	11.94	11.94	11.96	11.76	2.64M
June 20, 2025	12.02	11.94	11.94	12.12	11.89	1.8M
June 19, 2025	12.18	12.02	12.02	12.38	12	2M
June 18, 2025	12.22	12.26	12.26	12.29	12.11	2.21M
June 17, 2025	12.12	12.2	12.2	12.25	12.08	1.98M
June 16, 2025	12.08	12.12	12.12	12.37	12.08	3.48M
June 13, 2025	12.5	12.08	12.08	12.57	12.06	6.9M
June 12, 2025	14	13.89	12.89	14.11	13.77	6.78M
June 11, 2025	14.02	14	12.99	14.04	13.93	2.94M
June 10, 2025	14.1	13.98	13.98	14.18	13.85	3.31M
June 09, 2025	13.9	14.05	14.05	14.07	13.75	3.45M
June 06, 2025	13.95	13.8	13.8	13.95	13.55	3.76M
June 05, 2025	13.52	13.74	13.74	13.76	13.42	2.98M
June 04, 2025	13.32	13.5	13.5	13.53	13.32	2.02M
June 03, 2025	13.22	13.34	13.34	13.4	13.14	1.97M
May 30, 2025	13.31	13.24	13.24	13.32	13.21	1.75M
May 29, 2025	13.27	13.31	13.31	13.43	13.27	2.08M
May 28, 2025	13.3	13.33	13.33	13.38	13.21	1.47M
May 27, 2025	13.29	13.32	13.32	13.34	13.16	1.75M
May 26, 2025	13.2	13.27	13.27	13.35	13.11	1.7M

Jiangsu Liba Enterprise Joint-Stock Co., Ltd. (603519.SS) SHH