Shanghai Laiyifen Co.,Ltd - 603777.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	13.24	13.06	13.06	13.3	13.04	4.5M
February 12, 2026	13.3	13.15	13.15	13.35	13.11	4.88M
February 11, 2026	13.53	13.3	13.3	13.54	13.26	6.59M
February 10, 2026	13.52	13.55	13.55	13.72	13.35	8.64M
February 09, 2026	13.52	13.55	13.55	13.67	13.4	6.89M
February 06, 2026	13.7	13.51	13.51	13.84	13.41	10.13M
February 05, 2026	13.62	13.9	13.9	14.2	13.58	14.77M
February 04, 2026	13.75	13.7	13.7	13.97	13.65	8.65M
February 03, 2026	13.61	13.79	13.79	13.79	13.55	9.73M
February 02, 2026	13.43	13.69	13.69	13.96	13.34	15.71M
January 30, 2026	13.53	13.31	13.31	13.72	13.3	7.72M
January 29, 2026	13.17	13.67	13.67	13.71	13.08	10.25M
January 28, 2026	13.22	13.44	13.44	13.98	13.22	11.48M
January 27, 2026	13.4	13.23	13.23	13.44	13.02	4.44M
January 26, 2026	13.53	13.38	13.38	13.57	13.27	5.95M
January 23, 2026	13.56	13.54	13.54	13.65	13.51	5.57M
January 22, 2026	13.53	13.64	13.64	13.74	13.4	6.54M
January 21, 2026	13.16	13.55	13.55	13.58	13.04	10.57M
January 20, 2026	13.39	13.23	13.23	13.44	13.18	6.48M
January 19, 2026	12.98	13.42	13.42	13.5	12.98	6.29M
January 16, 2026	13.55	13.36	13.36	13.56	13.27	7.91M
January 15, 2026	13.8	13.52	13.52	13.93	13.44	11.22M
January 14, 2026	13.8	13.88	13.88	14.06	13.61	13.45M
January 13, 2026	14.08	13.72	13.72	14.18	13.67	13.25M
January 12, 2026	13.73	14.09	14.09	14.09	13.57	18.59M
January 09, 2026	13.81	13.74	13.74	13.93	13.63	20.78M
January 08, 2026	13.63	14.2	14.2	14.28	13.53	20.19M
January 07, 2026	13.83	13.64	13.64	13.83	13.57	8.79M
January 06, 2026	13.73	13.84	13.84	13.88	13.62	11.05M
January 05, 2026	13.64	13.72	13.72	13.77	13.52	7.38M
December 31, 2025	13.6	13.73	13.73	13.78	13.31	12.44M
December 30, 2025	14.01	13.51	13.51	14.05	13.5	17.54M
December 29, 2025	14.4	14.11	14.11	14.42	13.99	13.32M
December 26, 2025	14.25	14.39	14.39	14.76	14.17	22.22M
December 25, 2025	14.26	14.21	14.21	14.4	14.06	13.7M
December 24, 2025	14.21	14.34	14.34	14.39	14.09	14.6M
December 23, 2025	14.69	14.28	14.28	14.77	14.28	21.28M
December 22, 2025	14.9	14.59	14.59	15.16	14.46	29.86M
December 19, 2025	15	14.89	14.89	15.4	14.54	59.87M
December 18, 2025	13.9	14.84	14.84	14.84	13.9	25.07M
December 17, 2025	13.55	13.49	13.49	13.75	13.31	9.94M
December 16, 2025	13.2	13.57	13.57	13.87	13.15	12.63M
December 15, 2025	13.04	13.25	13.25	13.39	13.04	6.56M
December 12, 2025	13.25	13.01	13.01	13.36	12.98	6.23M
December 11, 2025	13.5	13.18	13.18	13.55	13.18	8.03M
December 10, 2025	13.73	13.56	13.56	13.95	13.51	9.35M
December 09, 2025	13.59	13.71	13.71	13.93	13.55	10.69M
December 08, 2025	13.91	13.59	13.59	13.93	13.46	9.21M
December 05, 2025	13.45	13.79	13.79	13.84	13.18	11.18M
December 04, 2025	13.8	13.33	13.33	13.85	13.29	8.6M
December 03, 2025	13.8	13.84	13.84	13.86	13.49	7.97M
December 02, 2025	13.66	13.8	13.8	13.87	13.56	6.6M
December 01, 2025	13.67	13.75	13.75	13.84	13.62	6.43M
November 28, 2025	13.37	13.6	13.6	13.65	13.23	7.71M
November 27, 2025	13.48	13.35	13.35	13.56	13.3	5.08M
November 26, 2025	13.34	13.37	13.37	13.56	13.28	6.12M
November 25, 2025	13.14	13.32	13.32	13.5	13.05	5.63M
November 24, 2025	13.05	13.13	13.13	13.34	12.91	4.56M
November 21, 2025	13.44	12.99	12.99	13.67	12.98	8.85M
November 20, 2025	13.65	13.48	13.48	13.76	13.36	7.29M

Shanghai Laiyifen Co.,Ltd (603777.SS) SHH