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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	14.22	13.65	13.65	14.35	13.6	11.2M
September 02, 2025	14.31	14.19	14.19	14.47	14.08	14.14M
September 01, 2025	13.81	14.28	14.28	14.47	13.74	18.84M
August 29, 2025	13.97	13.92	13.92	14.27	13.85	11.9M
August 28, 2025	13.85	13.99	13.99	14.1	13.48	14.43M
August 27, 2025	14.12	13.87	13.87	14.28	13.83	14.72M
August 26, 2025	14.12	14.22	14.22	14.3	14	17.92M
August 25, 2025	13.85	14.16	14.16	14.39	13.69	23.31M
August 22, 2025	13.78	13.79	13.79	13.86	13.5	14.24M
August 21, 2025	13.88	13.81	13.81	14.16	13.77	17.59M
August 20, 2025	13.52	13.98	13.98	14.19	13.48	22.74M
August 19, 2025	13.43	13.68	13.68	13.83	13.36	15.96M
August 18, 2025	13.39	13.43	13.43	13.51	13.3	12.19M
August 15, 2025	13.3	13.33	13.33	13.41	13.25	10.68M
August 14, 2025	13.65	13.34	13.34	13.76	13.32	12.77M
August 13, 2025	14.2	13.73	13.73	14.22	13.55	17.03M
August 12, 2025	13.96	13.87	13.87	14.08	13.77	18.25M
August 11, 2025	13.54	14.22	14.22	14.5	13.47	37.79M
August 08, 2025	13.22	13.38	13.38	13.59	13.12	17.04M
August 07, 2025	12.92	13.18	13.18	13.45	12.92	15.98M
August 06, 2025	13.03	12.97	12.97	13.03	12.9	4.1M
August 05, 2025	12.92	13.01	13.01	13.02	12.9	4.13M
August 04, 2025	12.82	12.92	12.92	12.92	12.68	2.95M
August 01, 2025	12.87	12.89	12.89	12.9	12.81	3.37M
July 31, 2025	13	12.85	12.85	13.03	12.83	5.06M
July 30, 2025	12.92	13.03	13.03	13.06	12.9	5.68M
July 29, 2025	13.15	12.98	12.98	13.19	12.86	7.55M
July 28, 2025	13.08	13.08	13.08	13.15	13.03	3.94M
July 25, 2025	13.17	13.08	13.08	13.2	13.05	4.94M
July 24, 2025	12.96	13.15	13.15	13.15	12.92	6.43M
July 23, 2025	13.04	13	13	13.16	12.97	5.81M
July 22, 2025	13.12	13.1	13.1	13.16	12.94	5.39M
July 21, 2025	13.06	13.11	13.11	13.11	12.98	5.1M
July 18, 2025	13.11	13.04	13.04	13.17	13	5.24M
July 17, 2025	12.92	13.11	13.11	13.21	12.88	7.7M
July 16, 2025	12.75	12.92	12.92	12.98	12.74	6.32M
July 15, 2025	12.91	12.71	12.71	12.94	12.6	7.3M
July 14, 2025	12.93	12.94	12.94	12.98	12.76	8.32M
July 11, 2025	13.24	13.17	13.17	13.27	13.01	7.63M
July 10, 2025	13.08	13.17	13.17	13.48	13	11.1M
July 09, 2025	13.22	13.06	13.06	13.22	13.05	5.33M
July 08, 2025	13.09	13.17	13.17	13.24	13.03	7.66M
July 07, 2025	12.86	13.02	13.02	13.12	12.84	4.49M

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