Jiangsu Lihua Animal Husbandry Co., Ltd. Class A 300761
SZSE · China · Process Industries
CNY 20.81-0.05 (-0.24%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 20.81 | -0.24% | CNY 20.87 | CNY 20.98 | CNY 20.65 | 4.89M |
| 2026-09-29 | CNY 20.86 | -0.10% | CNY 20.84 | CNY 21.14 | CNY 20.56 | 6.87M |
| 2026-09-28 | CNY 20.88 | +2.20% | CNY 20.37 | CNY 21.10 | CNY 20.25 | 11.19M |
| 2026-09-24 | CNY 20.43 | -1.49% | CNY 20.63 | CNY 20.94 | CNY 20.33 | 3.86M |
| 2026-09-23 | CNY 20.74 | -0.62% | CNY 20.82 | CNY 21.27 | CNY 20.69 | 3.57M |
| 2026-09-22 | CNY 20.87 | +0.63% | CNY 20.69 | CNY 21.19 | CNY 20.41 | 6.24M |
| 2026-09-21 | CNY 20.74 | +1.22% | CNY 20.48 | CNY 20.86 | CNY 20.32 | 8.67M |
| 2026-09-18 | CNY 20.49 | +0.54% | CNY 20.46 | CNY 20.58 | CNY 20.16 | 5.95M |
| 2026-09-17 | CNY 20.38 | +0.15% | CNY 20.33 | CNY 20.40 | CNY 19.94 | 5.93M |
| 2026-09-16 | CNY 20.35 | -2.49% | CNY 20.81 | CNY 20.88 | CNY 20.28 | 4.54M |
| 2026-09-15 | CNY 20.87 | +0.97% | CNY 20.66 | CNY 21.25 | CNY 20.43 | 6.00M |
| 2026-09-14 | CNY 20.67 | -0.43% | CNY 20.77 | CNY 21.00 | CNY 20.53 | 5.12M |
| 2026-09-11 | CNY 20.76 | -1.75% | CNY 20.94 | CNY 21.29 | CNY 20.60 | 8.24M |
| 2026-09-10 | CNY 21.13 | -2.45% | CNY 21.61 | CNY 21.86 | CNY 21.08 | 7.86M |
| 2026-09-09 | CNY 21.66 | -0.64% | CNY 21.61 | CNY 21.97 | CNY 21.59 | 8.12M |
| 2026-09-08 | CNY 21.80 | +0.69% | CNY 21.69 | CNY 22.00 | CNY 21.46 | 8.69M |
| 2026-09-07 | CNY 21.65 | +0.93% | CNY 21.26 | CNY 21.81 | CNY 21.26 | 12.65M |
| 2026-09-04 | CNY 21.45 | +5.10% | CNY 20.45 | CNY 21.89 | CNY 20.03 | 16.78M |
| 2026-09-03 | CNY 20.41 | -0.34% | CNY 20.27 | CNY 20.48 | CNY 19.91 | 8.27M |
| 2026-09-02 | CNY 20.48 | +1.39% | CNY 20.22 | CNY 20.68 | CNY 20.12 | 8.85M |
| 2026-09-01 | CNY 20.20 | +0.90% | CNY 19.75 | CNY 20.44 | CNY 19.75 | 8.59M |
| 2026-08-31 | CNY 20.02 | +2.67% | CNY 19.69 | CNY 20.64 | CNY 19.55 | 12.13M |
| 2026-08-28 | CNY 19.50 | +0.21% | CNY 19.39 | CNY 19.60 | CNY 19.12 | 5.78M |
| 2026-08-27 | CNY 19.46 | +0.52% | CNY 19.37 | CNY 19.58 | CNY 18.94 | 6.65M |
| 2026-08-26 | CNY 19.36 | +2.71% | CNY 18.81 | CNY 19.45 | CNY 18.77 | 10.16M |
| 2026-08-25 | CNY 18.85 | +2.39% | CNY 18.31 | CNY 18.85 | CNY 18.18 | 6.86M |
| 2026-08-24 | CNY 18.41 | -1.92% | CNY 18.44 | CNY 18.46 | CNY 17.68 | 12.35M |
| 2026-08-21 | CNY 18.77 | +0.32% | CNY 18.66 | CNY 18.96 | CNY 18.53 | 7.54M |
| 2026-08-20 | CNY 18.71 | +1.57% | CNY 18.38 | CNY 18.88 | CNY 18.36 | 8.86M |
| 2026-08-19 | CNY 18.42 | -2.95% | CNY 18.86 | CNY 19.16 | CNY 18.42 | 9.56M |
| 2026-08-18 | CNY 18.98 | +3.10% | CNY 18.17 | CNY 19.08 | CNY 18.17 | 15.47M |
| 2026-08-17 | CNY 18.41 | +0.60% | CNY 18.35 | CNY 18.64 | CNY 18.10 | 5.65M |
| 2026-08-14 | CNY 18.30 | -1.08% | CNY 18.47 | CNY 18.61 | CNY 18.24 | 5.39M |
| 2026-08-13 | CNY 18.50 | -0.80% | CNY 18.61 | CNY 18.64 | CNY 18.32 | 6.89M |
| 2026-08-12 | CNY 18.65 | -2.10% | CNY 19.06 | CNY 19.12 | CNY 18.53 | 9.14M |
| 2026-08-11 | CNY 19.05 | -1.80% | CNY 19.18 | CNY 19.50 | CNY 19.01 | 8.48M |
| 2026-08-10 | CNY 19.40 | +4.36% | CNY 18.68 | CNY 19.57 | CNY 18.61 | 12.64M |
| 2026-08-07 | CNY 18.59 | -1.06% | CNY 18.75 | CNY 18.89 | CNY 18.43 | 5.92M |
| 2026-08-06 | CNY 18.79 | -0.84% | CNY 18.93 | CNY 18.98 | CNY 18.46 | 5.87M |
| 2026-08-05 | CNY 18.95 | +2.49% | CNY 18.47 | CNY 19.09 | CNY 18.39 | 6.17M |
| 2026-08-04 | CNY 18.49 | -1.86% | CNY 18.84 | CNY 18.88 | CNY 18.37 | 6.74M |
| 2026-08-03 | CNY 18.84 | -1.21% | CNY 19.07 | CNY 19.31 | CNY 18.78 | 7.15M |
| 2026-07-31 | CNY 19.07 | +0.16% | CNY 19.00 | CNY 19.14 | CNY 18.78 | 7.53M |
| 2026-07-30 | CNY 19.04 | -0.05% | CNY 19.02 | CNY 19.55 | CNY 18.81 | 7.33M |
| 2026-07-29 | CNY 19.05 | +4.16% | CNY 18.28 | CNY 19.12 | CNY 18.26 | 9.89M |
| 2026-07-28 | CNY 18.29 | -0.49% | CNY 18.30 | CNY 18.68 | CNY 18.06 | 5.41M |
| 2026-07-27 | CNY 18.38 | +2.85% | CNY 17.81 | CNY 18.53 | CNY 17.75 | 7.63M |
| 2026-07-24 | CNY 17.87 | -1.92% | CNY 18.18 | CNY 18.33 | CNY 17.81 | 7.78M |
| 2026-07-23 | CNY 18.22 | -0.76% | CNY 18.22 | CNY 18.40 | CNY 17.94 | 7.15M |
| 2026-07-22 | CNY 18.36 | +0.49% | CNY 18.19 | CNY 18.40 | CNY 17.95 | 10.40M |
| 2026-07-21 | CNY 18.27 | -4.09% | CNY 19.00 | CNY 19.38 | CNY 18.17 | 18.62M |
| 2026-07-20 | CNY 19.05 | -0.21% | CNY 18.97 | CNY 19.48 | CNY 18.70 | 11.36M |
| 2026-07-17 | CNY 19.09 | -4.45% | CNY 19.76 | CNY 20.01 | CNY 19.08 | 12.70M |
| 2026-07-16 | CNY 19.98 | +2.57% | CNY 19.39 | CNY 20.18 | CNY 19.29 | 14.28M |
| 2026-07-15 | CNY 19.48 | +1.78% | CNY 18.95 | CNY 19.59 | CNY 18.86 | 9.59M |
| 2026-07-14 | CNY 19.14 | +0.31% | CNY 18.95 | CNY 19.38 | CNY 18.73 | 11.57M |
| 2026-07-13 | CNY 19.08 | +2.75% | CNY 18.49 | CNY 19.18 | CNY 18.33 | 14.52M |
| 2026-07-10 | CNY 18.57 | +1.20% | CNY 18.27 | CNY 18.78 | CNY 18.00 | 9.06M |
| 2026-07-09 | CNY 18.35 | +1.10% | CNY 18.06 | CNY 18.72 | CNY 17.97 | 9.67M |
| 2026-07-08 | CNY 18.15 | -3.56% | CNY 18.62 | CNY 18.85 | CNY 18.05 | 9.19M |
| 2026-07-07 | CNY 18.82 | +0.91% | CNY 18.46 | CNY 18.99 | CNY 18.22 | 12.80M |
| 2026-07-06 | CNY 18.65 | +4.02% | CNY 18.09 | CNY 18.79 | CNY 17.72 | 14.78M |
| 2026-07-03 | CNY 17.93 | +0.45% | CNY 17.86 | CNY 18.19 | CNY 17.59 | 8.90M |
| 2026-07-02 | CNY 17.85 | +0.34% | CNY 17.73 | CNY 17.98 | CNY 17.46 | 11.15M |
| 2026-07-01 | CNY 17.79 | +8.41% | CNY 16.45 | CNY 18.75 | CNY 16.40 | 19.86M |
| 2026-06-30 | CNY 16.41 | -2.78% | CNY 16.76 | CNY 17.05 | CNY 16.32 | 8.45M |
| 2026-06-29 | CNY 16.88 | +4.00% | CNY 16.19 | CNY 17.35 | CNY 15.98 | 15.13M |
| 2026-06-26 | CNY 16.23 | +3.44% | CNY 15.73 | CNY 16.85 | CNY 15.51 | 13.64M |
| 2026-06-25 | CNY 15.69 | -3.51% | CNY 16.23 | CNY 16.35 | CNY 15.64 | 9.68M |
| 2026-06-24 | CNY 16.26 | -3.84% | CNY 16.95 | CNY 16.95 | CNY 16.21 | 7.09M |
| 2026-06-23 | CNY 16.91 | -1.28% | CNY 17.01 | CNY 17.46 | CNY 16.87 | 6.72M |
| 2026-06-22 | CNY 17.13 | -0.35% | CNY 17.08 | CNY 17.18 | CNY 16.65 | 7.14M |
| 2026-06-18 | CNY 17.19 | -0.64% | CNY 17.36 | CNY 17.44 | CNY 17.02 | 6.05M |
| 2026-06-17 | CNY 17.30 | -2.48% | CNY 17.59 | CNY 17.79 | CNY 17.13 | 8.17M |
| 2026-06-16 | CNY 17.74 | -2.58% | CNY 18.21 | CNY 18.29 | CNY 17.59 | 7.79M |
| 2026-06-15 | CNY 18.21 | +0.66% | CNY 18.03 | CNY 18.48 | CNY 17.91 | 6.21M |
| 2026-06-12 | CNY 18.09 | +1.29% | CNY 17.81 | CNY 18.17 | CNY 17.40 | 6.48M |
| 2026-06-11 | CNY 17.86 | +0.22% | CNY 17.76 | CNY 18.18 | CNY 17.54 | 6.20M |
| 2026-06-10 | CNY 17.82 | +1.02% | CNY 17.59 | CNY 18.11 | CNY 17.52 | 5.46M |
| 2026-06-09 | CNY 17.64 | -2.81% | CNY 18.07 | CNY 18.14 | CNY 17.50 | 6.29M |
| 2026-06-08 | CNY 18.15 | +0.22% | CNY 18.06 | CNY 18.94 | CNY 17.85 | 10.37M |
| 2026-06-05 | CNY 18.11 | +1.57% | CNY 17.89 | CNY 18.43 | CNY 17.50 | 10.58M |
| 2026-06-04 | CNY 17.83 | -12.21% | CNY 19.50 | CNY 19.93 | CNY 17.72 | 26.09M |
| 2026-06-03 | CNY 20.31 | +1.86% | CNY 20.05 | CNY 20.47 | CNY 19.73 | 8.37M |
| 2026-06-02 | CNY 19.94 | -3.90% | CNY 20.47 | CNY 20.64 | CNY 19.94 | 7.88M |
| 2026-06-01 | CNY 20.75 | +3.18% | CNY 19.99 | CNY 20.99 | CNY 19.86 | 13.03M |
| 2026-05-29 | CNY 20.11 | +1.46% | CNY 19.82 | CNY 20.30 | CNY 19.60 | 9.20M |
| 2026-05-28 | CNY 19.82 | -0.05% | CNY 19.72 | CNY 19.96 | CNY 19.40 | 7.90M |
| 2026-05-27 | CNY 19.83 | -1.93% | CNY 20.31 | CNY 20.50 | CNY 19.73 | 8.07M |
| 2026-05-26 | CNY 20.22 | -0.15% | CNY 19.88 | CNY 20.82 | CNY 19.88 | 11.56M |