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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	13.79	13.71	13.71	13.85	13.58	5.79M
November 18, 2025	13.76	13.68	13.68	13.9	13.62	6.78M
November 17, 2025	13.88	13.82	13.82	13.9	13.7	8.57M
November 14, 2025	13.95	13.81	13.81	14.2	13.8	12.75M
November 13, 2025	13.91	13.94	13.94	14.04	13.55	14.64M
November 12, 2025	13.66	13.78	13.78	14.23	13.51	19.78M
November 11, 2025	13.47	13.68	13.68	13.75	13.33	11.13M
November 10, 2025	13.08	13.49	13.49	13.55	12.99	12.93M
November 07, 2025	13.18	13.09	13.09	13.29	13.08	5.4M
November 06, 2025	13.13	13.15	13.15	13.22	13	5.6M
November 05, 2025	12.96	13.15	13.15	13.3	12.9	8.06M
November 04, 2025	12.92	12.99	12.99	13.02	12.83	3.87M
November 03, 2025	12.78	12.95	12.95	12.95	12.73	5.04M
October 31, 2025	12.47	12.77	12.77	12.79	12.43	5.16M
October 30, 2025	12.58	12.5	12.5	12.65	12.41	5.32M
October 29, 2025	12.91	12.67	12.67	12.91	12.61	6.67M
October 28, 2025	12.92	12.92	12.92	12.99	12.85	2.95M
October 27, 2025	12.89	12.92	12.92	12.99	12.78	4.29M
October 24, 2025	13.08	12.88	12.88	13.09	12.87	4.38M
October 23, 2025	13	13.06	13.06	13.1	12.93	3.13M
October 22, 2025	13.04	13	13	13.24	12.98	4.45M
October 21, 2025	12.9	13.04	13.04	13.08	12.82	3.49M
October 20, 2025	12.87	12.88	12.88	12.95	12.77	2.37M
October 17, 2025	12.98	12.79	12.79	13.06	12.79	3.66M
October 16, 2025	13.08	13.01	13.01	13.15	12.96	3.95M
October 15, 2025	12.78	13.1	13.1	13.16	12.76	6.84M
October 14, 2025	12.84	12.77	12.77	12.94	12.76	3.7M
October 13, 2025	12.62	12.84	12.84	12.86	12.57	3.89M
October 10, 2025	12.86	12.93	12.93	13.1	12.86	4.79M
October 09, 2025	12.76	12.98	12.98	13.07	12.59	7.13M
September 30, 2025	12.91	12.78	12.78	12.96	12.78	5.23M
September 29, 2025	13.02	12.92	12.92	13.02	12.68	4.68M
September 26, 2025	12.95	12.94	12.94	13.07	12.82	5.25M
September 25, 2025	13.09	12.98	12.98	13.21	12.96	6.65M
September 24, 2025	13.07	13.11	13.11	13.26	13.04	6.66M
September 23, 2025	13.37	13.15	13.15	13.37	12.93	8.03M
September 22, 2025	13.58	13.39	13.39	13.58	13.3	5.68M
September 19, 2025	13.75	13.58	13.58	13.75	13.37	7.46M
September 18, 2025	13.94	13.68	13.68	14	13.56	12.36M
September 17, 2025	14.35	13.95	13.95	14.35	13.93	13.49M
September 16, 2025	14.38	14.34	14.34	14.46	14.2	8.51M
September 15, 2025	14.3	14.35	14.35	14.48	14.12	10.1M
September 12, 2025	14.69	14.28	14.28	14.94	14.27	14.52M
September 11, 2025	14.81	14.6	14.6	14.92	14.41	16.28M
September 10, 2025	14.53	14.75	14.75	15.3	14.52	22.93M
September 09, 2025	14.86	14.49	14.49	14.88	14.42	14.4M
September 08, 2025	14.67	14.72	14.72	15.04	14.51	22.47M
September 05, 2025	14.45	14.78	14.78	14.86	13.9	29.08M
September 04, 2025	13.65	14.34	14.34	14.5	13.6	25.22M

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