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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	16	15.8	15.8	16.1	15.66	19.05M
October 17, 2025	16.29	15.6	15.6	17.13	15.6	31.98M
October 16, 2025	16.52	16.25	16.25	16.83	16.16	24.47M
October 15, 2025	16.28	16.67	16.67	17.6	16.28	35.51M
October 14, 2025	17.39	16.28	16.28	17.47	16.2	34.02M
October 13, 2025	15.88	17.09	17.09	17.26	15.78	41.68M
October 10, 2025	17.47	17.17	17.17	18.49	16.93	55.72M
October 09, 2025	17.3	17.21	17.21	17.67	17	51.63M
September 30, 2025	16.5	17.23	17.23	17.6	16.45	57.32M
September 29, 2025	16.55	16.71	16.71	17.29	16.51	54.83M
September 26, 2025	15.81	16.51	16.51	16.75	15.76	45.79M
September 25, 2025	15.84	15.97	15.97	16.14	15.8	25.96M
September 24, 2025	15.53	16	16	16.2	15.53	33.14M
September 23, 2025	16.04	15.77	15.77	16.35	15.56	37.18M
September 22, 2025	16.21	16.01	16.01	16.55	15.81	37.41M
September 19, 2025	16.54	16.31	16.31	17.15	16.24	52.1M
September 18, 2025	17.34	16.86	16.86	17.53	16.75	79.78M
September 17, 2025	18	17.56	17.56	18.78	17.12	125.5M
September 16, 2025	17.07	17.07	17.07	17.07	16.85	24.97M
September 15, 2025	15.65	15.52	15.52	16.09	15.49	36.35M
September 12, 2025	15.4	15.65	15.65	15.93	15.13	39.04M
September 11, 2025	15.43	15.39	15.39	15.63	15.26	27.37M
September 10, 2025	15.45	15.54	15.54	15.76	15.25	38.21M
September 09, 2025	15.74	15.68	15.68	16.2	15.57	51.72M
September 08, 2025	15.23	15.89	15.89	15.89	15.06	72.26M
September 05, 2025	14.09	15.24	15.24	15.55	14.02	63.97M

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