Ligao Foods Co. Ltd. Class A 300973
SZSE · China · Consumer Non-Durables
CNY 25.80+0.36 (+1.42%)
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 25.80 | +1.42% | CNY 25.50 | CNY 26.00 | CNY 25.39 | 1.96M |
| 2026-09-29 | CNY 25.44 | -0.27% | CNY 25.57 | CNY 25.80 | CNY 25.26 | 1.78M |
| 2026-09-28 | CNY 25.51 | +0.47% | CNY 25.39 | CNY 25.66 | CNY 25.22 | 1.62M |
| 2026-09-24 | CNY 25.39 | -0.90% | CNY 25.50 | CNY 25.85 | CNY 25.20 | 1.60M |
| 2026-09-23 | CNY 25.62 | -0.70% | CNY 25.64 | CNY 25.95 | CNY 25.48 | 1.47M |
| 2026-09-22 | CNY 25.80 | +1.22% | CNY 25.38 | CNY 25.86 | CNY 25.17 | 2.39M |
| 2026-09-21 | CNY 25.49 | +1.72% | CNY 25.09 | CNY 25.69 | CNY 24.97 | 2.39M |
| 2026-09-18 | CNY 25.06 | +1.21% | CNY 24.82 | CNY 25.45 | CNY 24.82 | 1.67M |
| 2026-09-17 | CNY 24.76 | -0.16% | CNY 24.80 | CNY 24.95 | CNY 24.59 | 1.27M |
| 2026-09-16 | CNY 24.80 | -0.16% | CNY 24.80 | CNY 24.90 | CNY 24.52 | 1.63M |
| 2026-09-15 | CNY 24.84 | -2.40% | CNY 25.48 | CNY 25.48 | CNY 24.83 | 1.29M |
| 2026-09-14 | CNY 25.45 | +0.67% | CNY 25.42 | CNY 25.70 | CNY 25.11 | 1.54M |
| 2026-09-11 | CNY 25.28 | -2.96% | CNY 25.88 | CNY 26.00 | CNY 25.07 | 2.25M |
| 2026-09-10 | CNY 26.05 | -2.10% | CNY 26.62 | CNY 26.69 | CNY 26.02 | 1.95M |
| 2026-09-09 | CNY 26.61 | -1.63% | CNY 26.81 | CNY 27.04 | CNY 26.40 | 2.69M |
| 2026-09-08 | CNY 27.05 | -0.62% | CNY 27.36 | CNY 27.38 | CNY 26.90 | 2.39M |
| 2026-09-07 | CNY 27.22 | +0.52% | CNY 27.13 | CNY 27.48 | CNY 26.91 | 2.50M |
| 2026-09-04 | CNY 27.08 | +1.88% | CNY 26.58 | CNY 27.26 | CNY 26.52 | 3.43M |
| 2026-09-03 | CNY 26.58 | -1.30% | CNY 27.00 | CNY 27.30 | CNY 26.40 | 2.63M |
| 2026-09-02 | CNY 26.93 | +1.78% | CNY 26.45 | CNY 27.30 | CNY 25.84 | 5.19M |
| 2026-09-01 | CNY 26.46 | +1.81% | CNY 26.04 | CNY 26.68 | CNY 25.80 | 3.11M |
| 2026-08-31 | CNY 25.99 | +0.31% | CNY 25.73 | CNY 26.17 | CNY 25.57 | 3.27M |
| 2026-08-28 | CNY 25.91 | +3.43% | CNY 25.33 | CNY 26.22 | CNY 25.06 | 4.28M |
| 2026-08-27 | CNY 25.05 | +0.80% | CNY 24.62 | CNY 25.25 | CNY 24.62 | 1.84M |
| 2026-08-26 | CNY 24.85 | -0.52% | CNY 24.98 | CNY 25.23 | CNY 24.73 | 1.93M |
| 2026-08-25 | CNY 24.98 | +4.26% | CNY 23.88 | CNY 25.08 | CNY 23.83 | 3.47M |
| 2026-08-24 | CNY 23.96 | -1.96% | CNY 24.28 | CNY 24.51 | CNY 23.70 | 2.63M |
| 2026-08-21 | CNY 24.44 | -2.90% | CNY 24.81 | CNY 24.91 | CNY 24.18 | 3.72M |
| 2026-08-20 | CNY 25.17 | +1.86% | CNY 24.80 | CNY 25.19 | CNY 24.54 | 3.33M |
| 2026-08-19 | CNY 24.71 | -7.73% | CNY 26.30 | CNY 26.48 | CNY 24.66 | 7.42M |
| 2026-08-18 | CNY 26.78 | +3.92% | CNY 25.77 | CNY 26.82 | CNY 25.76 | 7.29M |
| 2026-08-17 | CNY 25.77 | +0.16% | CNY 25.66 | CNY 25.97 | CNY 25.22 | 3.58M |
| 2026-08-14 | CNY 25.73 | +0.23% | CNY 25.68 | CNY 26.36 | CNY 25.25 | 5.11M |
| 2026-08-13 | CNY 25.67 | -1.61% | CNY 26.00 | CNY 26.25 | CNY 25.65 | 2.79M |
| 2026-08-12 | CNY 26.09 | +0.19% | CNY 25.90 | CNY 26.30 | CNY 25.62 | 3.27M |
| 2026-08-11 | CNY 26.04 | -0.99% | CNY 26.31 | CNY 26.71 | CNY 25.92 | 3.85M |
| 2026-08-10 | CNY 26.30 | +5.88% | CNY 24.95 | CNY 26.69 | CNY 24.83 | 6.41M |
| 2026-08-07 | CNY 24.84 | -0.16% | CNY 24.86 | CNY 24.90 | CNY 24.26 | 2.42M |
| 2026-08-06 | CNY 24.88 | -2.39% | CNY 25.44 | CNY 25.50 | CNY 24.63 | 2.53M |
| 2026-08-05 | CNY 25.49 | +1.35% | CNY 25.18 | CNY 25.57 | CNY 24.91 | 3.15M |
| 2026-08-04 | CNY 25.15 | -1.95% | CNY 25.65 | CNY 25.80 | CNY 25.05 | 3.13M |
| 2026-08-03 | CNY 25.65 | -1.35% | CNY 25.60 | CNY 25.90 | CNY 25.30 | 3.05M |
| 2026-07-31 | CNY 26.00 | +2.81% | CNY 24.80 | CNY 26.00 | CNY 24.60 | 4.10M |
| 2026-07-30 | CNY 25.29 | +2.60% | CNY 24.55 | CNY 26.20 | CNY 24.50 | 7.48M |
| 2026-07-29 | CNY 24.65 | +4.05% | CNY 23.60 | CNY 24.88 | CNY 23.60 | 5.11M |
| 2026-07-28 | CNY 23.69 | +3.31% | CNY 22.95 | CNY 23.91 | CNY 22.70 | 3.36M |
| 2026-07-27 | CNY 22.93 | +4.46% | CNY 21.99 | CNY 23.22 | CNY 21.80 | 3.95M |
| 2026-07-24 | CNY 21.95 | -4.19% | CNY 22.67 | CNY 22.85 | CNY 21.90 | 2.59M |
| 2026-07-23 | CNY 22.91 | +0.09% | CNY 22.67 | CNY 22.97 | CNY 22.34 | 2.75M |
| 2026-07-22 | CNY 22.89 | -3.50% | CNY 23.58 | CNY 23.79 | CNY 22.61 | 5.62M |
| 2026-07-21 | CNY 23.72 | -1.37% | CNY 24.02 | CNY 24.13 | CNY 23.50 | 3.55M |
| 2026-07-20 | CNY 24.05 | -1.15% | CNY 24.35 | CNY 24.71 | CNY 23.56 | 3.28M |
| 2026-07-17 | CNY 24.33 | -2.48% | CNY 24.79 | CNY 25.33 | CNY 24.32 | 3.10M |
| 2026-07-16 | CNY 24.95 | +1.51% | CNY 24.38 | CNY 25.19 | CNY 24.08 | 2.60M |
| 2026-07-15 | CNY 24.58 | +4.42% | CNY 23.44 | CNY 25.18 | CNY 23.02 | 4.54M |
| 2026-07-14 | CNY 23.54 | -1.63% | CNY 23.80 | CNY 23.95 | CNY 23.23 | 3.18M |
| 2026-07-13 | CNY 23.93 | -2.53% | CNY 24.41 | CNY 24.73 | CNY 23.81 | 2.64M |
| 2026-07-10 | CNY 24.55 | +2.94% | CNY 23.80 | CNY 24.77 | CNY 23.30 | 3.45M |
| 2026-07-09 | CNY 23.85 | -4.02% | CNY 24.65 | CNY 24.89 | CNY 23.72 | 3.31M |
| 2026-07-08 | CNY 24.85 | -0.92% | CNY 25.08 | CNY 25.58 | CNY 24.64 | 1.80M |
| 2026-07-07 | CNY 25.08 | -3.91% | CNY 25.99 | CNY 25.99 | CNY 25.02 | 2.33M |
| 2026-07-06 | CNY 26.10 | -0.65% | CNY 26.09 | CNY 27.15 | CNY 25.90 | 3.04M |
| 2026-07-03 | CNY 26.27 | +1.08% | CNY 25.69 | CNY 26.57 | CNY 25.60 | 3.39M |
| 2026-07-02 | CNY 25.99 | +3.22% | CNY 25.07 | CNY 26.06 | CNY 24.68 | 3.73M |
| 2026-07-01 | CNY 25.18 | +2.48% | CNY 24.37 | CNY 25.95 | CNY 24.24 | 3.50M |
| 2026-06-30 | CNY 24.57 | -5.10% | CNY 25.51 | CNY 25.73 | CNY 24.28 | 4.46M |
| 2026-06-29 | CNY 25.89 | +5.24% | CNY 24.71 | CNY 26.79 | CNY 23.73 | 4.91M |
| 2026-06-26 | CNY 24.60 | -7.17% | CNY 25.94 | CNY 25.99 | CNY 24.60 | 3.07M |
| 2026-06-25 | CNY 26.50 | +4.95% | CNY 25.06 | CNY 26.97 | CNY 24.77 | 5.01M |
| 2026-06-24 | CNY 25.25 | -2.66% | CNY 25.92 | CNY 26.09 | CNY 24.99 | 2.21M |
| 2026-06-23 | CNY 25.94 | +1.57% | CNY 25.22 | CNY 27.18 | CNY 25.22 | 3.09M |
| 2026-06-22 | CNY 25.54 | +5.10% | CNY 24.48 | CNY 26.07 | CNY 24.06 | 4.01M |
| 2026-06-18 | CNY 24.30 | -2.53% | CNY 24.93 | CNY 25.04 | CNY 24.22 | 2.13M |
| 2026-06-17 | CNY 24.93 | -0.68% | CNY 25.26 | CNY 25.56 | CNY 24.80 | 1.72M |
| 2026-06-16 | CNY 25.10 | -0.87% | CNY 25.27 | CNY 25.27 | CNY 24.75 | 1.68M |
| 2026-06-15 | CNY 25.32 | -1.17% | CNY 25.72 | CNY 26.59 | CNY 25.10 | 3.29M |
| 2026-06-12 | CNY 25.62 | +4.15% | CNY 24.99 | CNY 25.62 | CNY 24.61 | 2.13M |
| 2026-06-11 | CNY 24.60 | -1.99% | CNY 24.85 | CNY 25.18 | CNY 24.35 | 1.87M |
| 2026-06-10 | CNY 25.10 | -1.18% | CNY 25.30 | CNY 25.59 | CNY 24.92 | 1.51M |
| 2026-06-09 | CNY 25.40 | +0.40% | CNY 25.66 | CNY 25.79 | CNY 24.96 | 1.55M |
| 2026-06-08 | CNY 25.30 | -3.36% | CNY 25.79 | CNY 26.38 | CNY 24.98 | 2.10M |
| 2026-06-05 | CNY 26.18 | +1.20% | CNY 26.08 | CNY 26.47 | CNY 25.76 | 2.35M |
| 2026-06-04 | CNY 25.87 | -4.19% | CNY 27.02 | CNY 27.19 | CNY 25.76 | 2.81M |
| 2026-06-03 | CNY 27.00 | -2.14% | CNY 27.59 | CNY 27.61 | CNY 26.80 | 2.15M |
| 2026-06-02 | CNY 27.59 | -2.92% | CNY 28.20 | CNY 28.26 | CNY 27.42 | 2.85M |
| 2026-06-01 | CNY 28.42 | +0.57% | CNY 28.18 | CNY 28.52 | CNY 27.75 | 3.42M |
| 2026-05-29 | CNY 28.26 | +3.82% | CNY 27.22 | CNY 28.72 | CNY 27.07 | 4.90M |
| 2026-05-28 | CNY 27.22 | -2.51% | CNY 27.48 | CNY 27.69 | CNY 26.75 | 3.52M |
| 2026-05-27 | CNY 27.92 | +3.52% | CNY 26.97 | CNY 28.45 | CNY 26.22 | 5.64M |
| 2026-05-26 | CNY 26.97 | -0.30% | CNY 26.99 | CNY 27.23 | CNY 26.62 | 1.88M |