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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	18.09	18.1	18.1	18.33	18.04	7.08M
February 12, 2026	18.22	18.09	18.09	18.32	18.04	7.95M
February 11, 2026	18.13	18.32	18.32	18.4	18.1	8.96M
February 10, 2026	18.26	18.13	18.13	18.31	18.1	6.66M
February 09, 2026	18.4	18.26	18.26	18.5	18.21	9.78M
February 06, 2026	17.69	18.21	18.21	18.45	17.51	15.08M
February 05, 2026	18.08	17.78	17.78	18.11	17.78	10.69M
February 04, 2026	18.07	18.16	18.16	18.18	17.82	9.83M
February 03, 2026	17.82	18.08	18.08	18.08	17.72	10M
February 02, 2026	17.9	17.69	17.69	18.16	17.67	11.8M
January 30, 2026	18.22	18	18	18.32	17.68	16.69M
January 29, 2026	18.3	18.22	18.22	18.57	17.98	12.62M
January 28, 2026	18.76	18.42	18.42	18.76	18.28	12.62M
January 27, 2026	19.2	18.76	18.76	19.31	18.2	19.66M
January 26, 2026	19.88	19.3	19.3	20.18	19.23	19.33M
January 23, 2026	19.22	19.87	19.87	19.87	19.22	23.63M
January 22, 2026	19.3	19.21	19.21	19.47	19.18	11.57M
January 21, 2026	19.19	19.38	19.38	19.5	18.92	12.87M
January 20, 2026	19.85	19.24	19.24	19.91	19.08	19.89M
January 19, 2026	19.66	19.73	19.73	19.9	19.51	17.72M
January 16, 2026	20.78	19.87	19.87	20.78	19.66	31.07M
January 15, 2026	19.55	20.01	20.01	20.32	19.55	33.79M
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

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