Jiangsu Lopal Tech. Co., Ltd. - 603906.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	19.53	19.71	19.71	20.17	19.41	32.76M
January 13, 2026	19.8	19.52	19.52	20.09	19.4	33.41M
January 12, 2026	20.16	19.91	19.91	20.4	19.83	40.68M
January 09, 2026	20	20.15	20.15	20.38	19.83	22.86M
January 08, 2026	20.4	20.08	20.08	20.68	19.95	36.13M
January 07, 2026	20.73	20.54	20.54	21.11	20.39	38.49M
January 06, 2026	20.41	20.94	20.94	21.26	20.4	42.58M
January 05, 2026	20.29	20.39	20.39	20.5	20.09	29.37M
December 31, 2025	20.13	20.01	20.01	20.55	20	25.83M
December 30, 2025	19.9	20.2	20.2	20.6	19.87	33.51M
December 29, 2025	21.2	20.41	20.41	21.29	20.21	50.49M
December 26, 2025	22.6	21.5	21.5	23.16	21.49	75.34M
December 25, 2025	20.15	21.05	21.05	21.23	19.86	53.55M
December 24, 2025	20.36	20.33	20.33	20.6	20.06	45.17M
December 23, 2025	19.25	20.61	20.61	20.94	19	69.9M
December 22, 2025	18.68	19.25	19.25	19.48	18.68	32.1M
December 19, 2025	18.7	18.88	18.88	19.17	18.5	29.4M
December 18, 2025	19.08	18.71	18.71	19.29	18.7	31.71M
December 17, 2025	18.75	19.42	19.42	19.5	18.7	42.6M
December 16, 2025	19.19	18.64	18.64	19.27	18.47	25.83M
December 15, 2025	19.07	19.08	19.08	19.65	18.95	25.52M
December 12, 2025	19.91	19.23	19.23	20.21	18.9	49.52M
December 11, 2025	20.35	20.01	20.01	20.95	19.94	47.49M
December 10, 2025	20.2	20.25	20.25	20.8	19.9	45M
December 09, 2025	20.61	20.22	20.22	20.8	20.13	42.58M
December 08, 2025	20.87	21	21	21.17	20.4	59.35M
December 05, 2025	21	21.15	21.15	21.79	20.81	65.94M
December 04, 2025	24	22	22	24	21.88	109.53M
December 03, 2025	23.41	23.41	23.41	23.41	23	48.94M
December 02, 2025	19.76	21.28	21.28	21.85	19.54	87.86M
December 01, 2025	20.89	20.02	20.02	21.12	19.94	80.43M
November 28, 2025	19.5	20.88	20.88	21.99	19.5	107.6M
November 27, 2025	20.66	20.22	20.22	21.55	19.29	127.91M
November 26, 2025	19.87	19.87	19.87	19.87	19.75	24.93M
November 25, 2025	18.06	18.06	18.06	18.06	18.06	6.23M
November 24, 2025	17.2	16.42	16.42	17.27	16.28	27.95M
November 21, 2025	18.39	16.87	16.87	18.45	16.87	39.55M
November 20, 2025	19.09	18.74	18.74	19.65	18.54	27.13M
November 19, 2025	19.5	19.09	19.09	20.1	18.93	33.88M
November 18, 2025	20.23	19.39	19.39	20.7	19.27	47.21M
November 17, 2025	20.51	20.41	20.41	21	20	44.56M
November 14, 2025	20.59	20.27	20.27	21.2	20.27	57.01M
November 13, 2025	19.5	21.24	21.24	21.58	19.46	92.73M
November 12, 2025	19.54	19.62	19.62	19.7	18.73	40.92M
November 11, 2025	19.71	19.73	19.73	20.28	19.51	50.29M
November 10, 2025	20.34	19.71	19.71	20.67	19.48	73.41M
November 07, 2025	19	20.24	20.24	20.75	18.82	95.51M
November 06, 2025	19.4	18.94	18.94	19.4	18.61	65.46M
November 05, 2025	17	19.13	19.13	19.13	17	60.74M
November 04, 2025	17.92	17.39	17.39	18.18	17.24	32.65M
November 03, 2025	17.96	17.89	17.89	18.11	17.31	60.87M
October 31, 2025	16.56	17.87	17.87	18.57	16.5	98.62M
October 30, 2025	16.07	16.88	16.88	17.15	16.02	47.26M
October 29, 2025	15.79	16.13	16.13	16.15	15.74	18.77M
October 28, 2025	15.77	15.86	15.86	16.01	15.54	18.76M
October 27, 2025	15.66	15.79	15.79	16.1	15.57	20.15M
October 24, 2025	15.56	15.63	15.63	15.77	15.42	16.57M
October 23, 2025	15.4	15.39	15.39	15.44	14.89	16.67M
October 22, 2025	15.49	15.32	15.32	15.54	15.13	15.76M
October 21, 2025	15.77	15.6	15.6	15.82	15.53	19.73M

Jiangsu Lopal Tech. Co., Ltd. (603906.SS) SHH