LICN Historical Prices
Lichen China Limited Class A Ordinary Shares · daily open, high, low, close & volume
Trading days
248
Period high
9.49
Period low
0.5170
Period change
-83.89%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | 0.5170 | 0.6200 | 0.5170 | 0.6058 | +6.50% | 73,766 |
| Oct 30, 2026 | 0.7600 | 0.7600 | 0.5688 | 0.5688 | -24.16% | 81,832 |
| Oct 29, 2026 | 0.8200 | 0.8240 | 0.7500 | 0.7500 | -12.79% | 30,999 |
| Oct 28, 2026 | 0.8601 | 0.8981 | 0.8600 | 0.8600 | -0.01% | 7,443 |
| Oct 27, 2026 | 0.9172 | 0.9400 | 0.8500 | 0.8601 | -9.04% | 12,886 |
| Oct 26, 2026 | 0.9884 | 0.9995 | 0.9404 | 0.9456 | -8.19% | 78,080 |
| Oct 23, 2026 | 0.8300 | 1.08 | 0.8300 | 1.03 | +19.77% | 91,125 |
| Oct 22, 2026 | 0.8600 | 0.9400 | 0.8300 | 0.8600 | -0.01% | 8,333 |
| Oct 21, 2026 | 0.8920 | 0.9200 | 0.8601 | 0.8601 | -1.14% | 3,403 |
| Oct 20, 2026 | 0.8750 | 0.8750 | 0.8126 | 0.8700 | +1.62% | 6,090 |
| Oct 19, 2026 | 0.8601 | 0.8802 | 0.8561 | 0.8561 | +0.01% | 3,139 |
| Oct 16, 2026 | 0.8269 | 0.8901 | 0.8269 | 0.8560 | -3.83% | 10,886 |
| Oct 15, 2026 | 0.8600 | 0.9250 | 0.8514 | 0.8901 | -4.29% | 8,317 |
| Oct 14, 2026 | 0.9922 | 1.00 | 0.8003 | 0.9300 | -8.82% | 26,108 |
| Oct 13, 2026 | 0.9700 | 1.02 | 0.9210 | 1.02 | +3.08% | 12,823 |
| Oct 12, 2026 | 0.9600 | 1.05 | 0.9500 | 0.9895 | +3.73% | 17,627 |
| Oct 9, 2026 | 0.9797 | 0.9826 | 0.9538 | 0.9539 | -5.55% | 1,793 |
| Oct 8, 2026 | 1.01 | 1.04 | 0.9500 | 1.01 | +4.12% | 76,502 |
| Oct 7, 2026 | 0.9700 | 1.08 | 0.9500 | 0.9700 | +6.59% | 34,205 |
| Oct 6, 2026 | 0.9864 | 1.04 | 0.7874 | 0.9100 | -11.20% | 36,113 |
| Oct 5, 2026 | 0.9863 | 1.02 | 0.9863 | 1.02 | +2.47% | 1,280 |
| Oct 2, 2026 | 1.01 | 1.05 | 1.00 | 1.00 | -2.90% | 12,887 |
| Oct 1, 2026 | 1.04 | 1.06 | 1.02 | 1.03 | +0.98% | 4,493 |
| Sep 30, 2026 | 1.06 | 1.07 | 1.02 | 1.02 | +0.00% | 7,731 |
| Sep 29, 2026 | 1.01 | 1.08 | 1.01 | 1.02 | -0.97% | 4,411 |
| Sep 28, 2026 | 1.04 | 1.06 | 1.00 | 1.03 | -0.96% | 3,436 |
| Sep 25, 2026 | 1.06 | 1.06 | 1.02 | 1.04 | +0.97% | 4,017 |
| Sep 24, 2026 | 1.05 | 1.10 | 1.01 | 1.03 | -0.96% | 10,231 |
| Sep 23, 2026 | 1.04 | 1.13 | 1.01 | 1.04 | +0.00% | 15,359 |
| Sep 22, 2026 | 1.07 | 1.10 | 1.04 | 1.04 | -2.80% | 5,008 |
| Sep 21, 2026 | 1.10 | 1.10 | 1.06 | 1.07 | -0.93% | 4,011 |
| Sep 18, 2026 | 1.08 | 1.15 | 1.03 | 1.08 | +3.85% | 32,634 |
| Sep 17, 2026 | 1.05 | 1.08 | 0.9993 | 1.04 | +1.96% | 21,667 |
| Sep 16, 2026 | 1.06 | 1.06 | 1.01 | 1.02 | -2.86% | 5,069 |
| Sep 15, 2026 | 1.08 | 1.10 | 0.8500 | 1.05 | -1.87% | 89,250 |
| Sep 14, 2026 | 1.05 | 1.08 | 1.04 | 1.07 | +2.88% | 10,064 |
| Sep 11, 2026 | 1.08 | 1.09 | 1.04 | 1.04 | -6.31% | 12,279 |
| Sep 9, 2026 | 1.18 | 1.20 | 1.08 | 1.11 | -5.13% | 19,740 |
| Sep 8, 2026 | 1.14 | 1.18 | 1.13 | 1.17 | +1.74% | 5,633 |
| Sep 4, 2026 | 1.12 | 1.17 | 1.12 | 1.15 | -1.29% | 5,439 |
| Sep 3, 2026 | 1.27 | 1.27 | 1.11 | 1.17 | +3.10% | 35,263 |
| Sep 2, 2026 | 1.16 | 1.24 | 1.10 | 1.13 | -8.13% | 57,697 |
| Aug 31, 2026 | 1.18 | 1.24 | 1.15 | 1.23 | +2.50% | 19,502 |
| Aug 28, 2026 | 1.20 | 1.27 | 1.16 | 1.20 | -1.64% | 26,586 |
| Aug 27, 2026 | 1.25 | 1.27 | 1.17 | 1.22 | -0.81% | 22,202 |
| Aug 26, 2026 | 1.24 | 1.26 | 1.21 | 1.23 | -0.81% | 7,549 |
| Aug 25, 2026 | 1.22 | 1.29 | 1.21 | 1.24 | +1.64% | 5,627 |
| Aug 24, 2026 | 1.21 | 1.24 | 1.16 | 1.22 | -2.40% | 23,360 |
| Aug 21, 2026 | 1.27 | 1.28 | 1.21 | 1.25 | -2.34% | 10,030 |
| Aug 20, 2026 | 1.25 | 1.28 | 1.21 | 1.28 | +2.40% | 13,663 |
| Aug 19, 2026 | 1.24 | 1.25 | 1.21 | 1.25 | +0.00% | 15,220 |
| Aug 18, 2026 | 1.26 | 1.31 | 1.25 | 1.25 | -1.57% | 7,231 |
| Aug 17, 2026 | 1.32 | 1.40 | 1.26 | 1.27 | -5.22% | 13,928 |
| Aug 14, 2026 | 1.33 | 1.39 | 1.28 | 1.34 | +3.08% | 42,505 |
| Aug 13, 2026 | 1.30 | 1.32 | 1.25 | 1.30 | +0.00% | 21,257 |
| Aug 12, 2026 | 1.30 | 1.34 | 1.23 | 1.30 | -2.26% | 53,024 |
| Aug 11, 2026 | 1.19 | 1.33 | 1.19 | 1.33 | +12.71% | 103,039 |
| Aug 10, 2026 | 1.20 | 1.24 | 1.15 | 1.18 | -2.48% | 67,479 |
| Aug 7, 2026 | 1.22 | 1.26 | 1.16 | 1.21 | +1.68% | 55,616 |
| Aug 6, 2026 | 1.14 | 1.25 | 1.13 | 1.19 | +6.25% | 138,406 |
| Aug 5, 2026 | 1.16 | 1.18 | 1.11 | 1.12 | -3.45% | 75,748 |
| Aug 4, 2026 | 1.21 | 1.21 | 1.09 | 1.16 | -1.69% | 162,593 |
| Aug 3, 2026 | 1.11 | 1.24 | 1.03 | 1.18 | +7.27% | 117,056 |
| Jul 31, 2026 | 1.11 | 1.12 | 1.05 | 1.10 | +0.92% | 63,053 |
| Jul 30, 2026 | 1.14 | 1.17 | 1.07 | 1.09 | -2.68% | 100,320 |
| Jul 29, 2026 | 1.15 | 1.19 | 1.11 | 1.12 | -4.27% | 149,844 |
| Jul 28, 2026 | 1.19 | 1.24 | 1.10 | 1.17 | -1.68% | 192,651 |
| Jul 27, 2026 | 1.15 | 1.34 | 1.15 | 1.19 | +8.18% | 350,635 |
| Jul 24, 2026 | 1.22 | 1.30 | 1.05 | 1.10 | -7.56% | 368,191 |
| Jul 23, 2026 | 0.9099 | 1.35 | 0.8764 | 1.19 | +31.83% | 4,350,249 |
| Jul 22, 2026 | 1.25 | 1.73 | 0.7050 | 0.9027 | -21.50% | 23,670,031 |
| Jul 21, 2026 | 1.26 | 1.28 | 1.08 | 1.15 | -10.16% | 125,232 |
| Jul 20, 2026 | 1.33 | 1.37 | 1.16 | 1.28 | -5.19% | 59,117 |
| Jul 17, 2026 | 1.37 | 1.39 | 1.30 | 1.35 | +2.27% | 46,681 |
| Jul 16, 2026 | 1.37 | 1.43 | 1.29 | 1.32 | -2.94% | 52,605 |
| Jul 15, 2026 | 1.32 | 1.48 | 1.32 | 1.36 | +0.00% | 20,663 |
| Jul 14, 2026 | 1.33 | 1.40 | 1.29 | 1.36 | -2.16% | 66,267 |
| Jul 13, 2026 | 1.47 | 1.50 | 1.34 | 1.39 | -8.55% | 81,709 |
| Jul 10, 2026 | 1.67 | 1.78 | 1.45 | 1.52 | -8.43% | 158,062 |
| Jul 9, 2026 | 1.57 | 1.72 | 1.48 | 1.66 | -0.60% | 149,619 |
| Jul 8, 2026 | 1.53 | 1.80 | 1.45 | 1.67 | +4.37% | 223,603 |
| Jul 7, 2026 | 1.47 | 1.67 | 1.40 | 1.60 | +3.90% | 278,335 |
| Jul 6, 2026 | 1.23 | 1.60 | 1.22 | 1.54 | +26.23% | 475,728 |
| Jul 2, 2026 | 1.21 | 1.59 | 1.18 | 1.22 | +1.67% | 1,167,419 |
| Jul 1, 2026 | 0.9499 | 1.28 | 0.9427 | 1.20 | +20.82% | 883,847 |
| Jun 30, 2026 | 0.9893 | 1.00 | 0.9300 | 0.9932 | -0.68% | 314,746 |
| Jun 29, 2026 | 0.9900 | 1.07 | 0.9629 | 1.00 | -1.96% | 562,645 |
| Jun 26, 2026 | 1.86 | 3.08 | 0.8500 | 1.02 | -38.92% | 15,598,877 |
| Jun 25, 2026 | 1.31 | 1.80 | 1.25 | 1.67 | +32.54% | 1,499,812 |
| Jun 24, 2026 | 1.26 | 1.42 | 1.26 | 1.26 | +3.28% | 165,855 |
| Jun 23, 2026 | 1.11 | 1.49 | 1.11 | 1.22 | +0.83% | 689,424 |
| Jun 22, 2026 | 1.77 | 1.82 | 1.15 | 1.21 | -44.24% | 810,160 |
| Jun 18, 2026 | 2.85 | 2.88 | 2.17 | 2.17 | -21.09% | 527,126 |
| Jun 17, 2026 | 3.35 | 3.72 | 2.65 | 2.75 | -19.59% | 677,865 |
| Jun 16, 2026 | 2.90 | 3.46 | 2.84 | 3.42 | +22.14% | 590,331 |
| Jun 15, 2026 | 2.85 | 3.43 | 2.79 | 2.80 | -0.71% | 629,624 |
| Jun 12, 2026 | 2.57 | 2.92 | 2.53 | 2.82 | +12.35% | 530,889 |
| Jun 11, 2026 | 2.37 | 2.81 | 2.22 | 2.51 | +8.19% | 628,408 |
| Jun 10, 2026 | 1.93 | 2.59 | 1.84 | 2.32 | +29.61% | 1,015,506 |
| Jun 9, 2026 | 1.90 | 1.99 | 1.70 | 1.79 | -0.56% | 90,576 |
| Jun 8, 2026 | 1.77 | 2.09 | 1.74 | 1.80 | -0.55% | 444,882 |
| Jun 5, 2026 | 1.92 | 1.92 | 1.50 | 1.81 | -3.21% | 438,304 |
| Jun 4, 2026 | 1.63 | 2.11 | 1.62 | 1.87 | +16.15% | 464,844 |
| Jun 3, 2026 | 1.55 | 1.76 | 1.42 | 1.61 | +5.92% | 533,637 |
| Jun 2, 2026 | 1.32 | 1.71 | 1.26 | 1.52 | +10.95% | 544,545 |
| Jun 1, 2026 | 1.55 | 1.65 | 1.23 | 1.37 | -10.46% | 428,796 |
| May 29, 2026 | 1.45 | 1.60 | 1.24 | 1.53 | +10.87% | 446,802 |
| May 28, 2026 | 1.26 | 1.54 | 1.21 | 1.38 | +16.95% | 782,725 |
| May 27, 2026 | 1.07 | 1.24 | 0.8200 | 1.18 | +9.26% | 804,331 |
| May 26, 2026 | 0.8600 | 1.13 | 0.7708 | 1.08 | +28.51% | 953,426 |
| May 22, 2026 | 0.8840 | 0.9000 | 0.7799 | 0.8404 | -3.40% | 335,478 |
| May 21, 2026 | 0.9001 | 1.05 | 0.7500 | 0.8700 | -20.18% | 1,096,508 |
| May 20, 2026 | 2.75 | 2.77 | 0.9000 | 1.09 | -61.48% | 3,713,876 |
| May 19, 2026 | 3.84 | 5.49 | 2.71 | 2.83 | -24.93% | 2,171,293 |
| May 18, 2026 | 7.36 | 8.10 | 3.42 | 3.77 | -46.75% | 564,402 |
| May 15, 2026 | 8.10 | 8.80 | 6.98 | 7.08 | -15.61% | 220,874 |
| May 14, 2026 | 8.99 | 9.08 | 8.23 | 8.39 | +0.72% | 29,984 |
| May 13, 2026 | 8.79 | 8.98 | 8.00 | 8.33 | -3.48% | 100,532 |
| May 12, 2026 | 8.13 | 9.49 | 8.13 | 8.63 | +7.61% | 53,745 |
| May 11, 2026 | 6.64 | 8.40 | 6.64 | 8.02 | +16.57% | 66,087 |
| May 8, 2026 | 6.21 | 7.05 | 6.21 | 6.88 | +15.82% | 101,685 |
| May 7, 2026 | 5.60 | 6.17 | 5.35 | 5.94 | +19.28% | 43,437 |
| May 6, 2026 | 4.50 | 5.25 | 4.50 | 4.98 | +14.48% | 31,775 |
| May 5, 2026 | 4.19 | 4.60 | 4.19 | 4.35 | +1.87% | 12,557 |
| May 4, 2026 | 4.43 | 4.65 | 4.27 | 4.27 | -7.17% | 17,046 |
| May 1, 2026 | 4.16 | 4.60 | 4.16 | 4.60 | +10.58% | 4,648 |
| Apr 30, 2026 | 4.00 | 4.30 | 4.00 | 4.16 | +8.05% | 26,066 |
| Apr 29, 2026 | 4.03 | 4.24 | 3.80 | 3.85 | -3.75% | 48,598 |
| Apr 28, 2026 | 5.60 | 5.72 | 3.69 | 4.00 | -27.27% | 56,460 |
| Apr 27, 2026 | 5.70 | 5.90 | 4.93 | 5.50 | -3.51% | 15,531 |
| Apr 24, 2026 | 6.15 | 6.57 | 5.70 | 5.70 | -5.79% | 103,970 |
| Apr 23, 2026 | 6.41 | 6.80 | 5.99 | 6.05 | -5.47% | 25,891 |
| Apr 22, 2026 | 6.51 | 7.19 | 6.36 | 6.40 | -1.54% | 43,998 |
| Apr 21, 2026 | 6.12 | 7.02 | 5.90 | 6.50 | +5.69% | 32,270 |
| Apr 20, 2026 | 5.56 | 6.40 | 5.56 | 6.15 | +11.41% | 31,685 |
| Apr 17, 2026 | 5.57 | 5.88 | 5.47 | 5.52 | +3.18% | 10,698 |
| Apr 16, 2026 | 5.59 | 5.59 | 5.10 | 5.35 | +0.94% | 5,829 |
| Apr 15, 2026 | 5.01 | 5.46 | 5.01 | 5.30 | +3.72% | 34,838 |
| Apr 14, 2026 | 4.60 | 5.40 | 4.53 | 5.11 | +12.56% | 31,995 |
| Apr 13, 2026 | 3.17 | 4.84 | 3.17 | 4.54 | +42.32% | 150,522 |
| Apr 10, 2026 | 4.05 | 4.05 | 3.19 | 3.19 | -22.00% | 79,471 |
| Apr 9, 2026 | 4.41 | 4.41 | 4.09 | 4.09 | -7.26% | 5,450 |
| Apr 8, 2026 | 4.75 | 4.85 | 4.41 | 4.41 | -0.68% | 25,281 |
| Apr 7, 2026 | 4.50 | 4.85 | 4.44 | 4.44 | -1.55% | 8,886 |
| Apr 6, 2026 | 4.95 | 4.95 | 4.51 | 4.51 | -8.33% | 10,985 |
| Apr 2, 2026 | 5.00 | 5.60 | 4.37 | 4.92 | -5.20% | 134,543 |
| Apr 1, 2026 | 6.09 | 7.00 | 4.97 | 5.19 | -12.03% | 191,205 |
| Mar 31, 2026 | 5.52 | 5.90 | 5.22 | 5.90 | +1.20% | 30,017 |
| Mar 30, 2026 | 5.50 | 5.90 | 4.80 | 5.83 | -3.32% | 55,384 |
| Mar 27, 2026 | 5.35 | 6.03 | 5.34 | 6.03 | +11.77% | 63,964 |
| Mar 26, 2026 | 4.55 | 5.42 | 4.50 | 5.39 | +26.64% | 108,031 |
| Mar 25, 2026 | 4.38 | 4.65 | 4.00 | 4.26 | -0.23% | 120,645 |
| Mar 24, 2026 | 5.46 | 6.00 | 3.63 | 4.27 | -2.95% | 380,206 |
| Mar 23, 2026 | 2.95 | 4.44 | 2.95 | 4.40 | +49.15% | 170,350 |
| Mar 20, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | -0.34% | 510 |
| Mar 19, 2026 | 2.87 | 2.96 | 2.87 | 2.96 | +0.00% | 507 |
| Mar 18, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | -1.33% | 522 |
| Mar 17, 2026 | 2.98 | 3.00 | 2.98 | 3.00 | +3.81% | 1,312 |
| Mar 16, 2026 | 2.88 | 2.90 | 2.88 | 2.89 | -3.67% | 5,683 |
| Mar 13, 2026 | 2.98 | 3.00 | 2.86 | 3.00 | -0.33% | 2,727 |
| Mar 12, 2026 | 2.92 | 3.01 | 2.66 | 3.01 | +1.35% | 2,439 |
| Mar 11, 2026 | 3.00 | 3.00 | 2.97 | 2.97 | +1.37% | 1,009 |
| Mar 10, 2026 | 3.11 | 3.11 | 2.93 | 2.93 | -6.98% | 893 |
| Mar 9, 2026 | 3.15 | 3.15 | 3.12 | 3.15 | +4.65% | 1,092 |
| Mar 6, 2026 | 3.17 | 3.17 | 3.01 | 3.01 | +0.00% | 968 |
| Mar 5, 2026 | 3.00 | 3.07 | 3.00 | 3.01 | -4.52% | 2,984 |
| Mar 3, 2026 | 3.14 | 3.16 | 3.14 | 3.15 | +0.40% | 3,894 |
| Mar 2, 2026 | 3.14 | 3.24 | 3.13 | 3.14 | +0.53% | 1,016 |
| Feb 27, 2026 | 3.33 | 3.33 | 3.12 | 3.12 | -4.99% | 1,483 |
| Feb 26, 2026 | 3.00 | 3.30 | 3.00 | 3.29 | +6.79% | 2,200 |
| Feb 25, 2026 | 3.07 | 3.08 | 3.05 | 3.08 | -0.21% | 9,070 |
| Feb 24, 2026 | 3.14 | 3.17 | 3.02 | 3.09 | +2.60% | 1,205 |
| Feb 23, 2026 | 3.02 | 3.09 | 3.01 | 3.01 | -0.80% | 8,414 |
| Feb 20, 2026 | 3.04 | 3.04 | 3.01 | 3.03 | -0.63% | 920 |
| Feb 19, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | +1.33% | 1,618 |
| Feb 18, 2026 | 2.71 | 3.01 | 2.71 | 3.01 | +0.33% | 1,249 |
| Feb 17, 2026 | 2.89 | 3.00 | 2.66 | 3.00 | +0.00% | 2,902 |
| Feb 13, 2026 | 3.18 | 3.18 | 2.99 | 3.00 | -1.64% | 1,126 |
| Feb 12, 2026 | 3.01 | 3.05 | 3.00 | 3.05 | -0.33% | 1,751 |
| Feb 11, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | -0.33% | 672 |
| Feb 10, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | +0.16% | 606 |
| Feb 9, 2026 | 2.99 | 3.06 | 2.99 | 3.06 | -1.76% | 2,574 |
| Feb 6, 2026 | 3.25 | 3.25 | 2.89 | 3.12 | +4.00% | 2,845 |
| Feb 5, 2026 | 2.96 | 3.12 | 2.96 | 3.00 | +1.35% | 26,136 |
| Feb 4, 2026 | 2.98 | 3.01 | 2.83 | 2.96 | -1.33% | 15,160 |
| Feb 3, 2026 | 3.00 | 3.05 | 2.89 | 3.00 | +0.00% | 11,843 |
| Feb 2, 2026 | 2.81 | 3.09 | 2.81 | 3.00 | -0.06% | 4,639 |
| Jan 30, 2026 | 2.96 | 3.09 | 2.80 | 3.00 | +1.75% | 26,996 |
| Jan 29, 2026 | 2.96 | 3.00 | 2.95 | 2.95 | +0.00% | 7,490 |
| Jan 28, 2026 | 2.92 | 3.10 | 2.63 | 2.95 | -4.84% | 25,619 |
| Jan 27, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | +0.00% | 6,686 |
| Jan 26, 2026 | 2.96 | 3.12 | 2.96 | 3.10 | +1.31% | 5,460 |
| Jan 23, 2026 | 3.02 | 3.07 | 2.99 | 3.06 | +1.32% | 4,569 |
| Jan 22, 2026 | 3.02 | 3.18 | 3.02 | 3.02 | -0.98% | 2,587 |
| Jan 21, 2026 | 3.04 | 3.08 | 3.04 | 3.05 | -1.93% | 2,397 |
| Jan 20, 2026 | 3.02 | 3.11 | 3.02 | 3.11 | +2.64% | 1,081 |
| Jan 16, 2026 | 3.32 | 3.32 | 3.03 | 3.03 | -4.72% | 3,194 |
| Jan 15, 2026 | 3.00 | 3.18 | 2.99 | 3.18 | +3.58% | 3,760 |
| Jan 14, 2026 | 3.15 | 3.15 | 2.97 | 3.07 | +1.66% | 3,830 |
| Jan 13, 2026 | 3.12 | 3.12 | 2.98 | 3.02 | +0.52% | 6,368 |
| Jan 12, 2026 | 3.04 | 3.12 | 3.00 | 3.00 | +0.48% | 2,063 |
| Jan 9, 2026 | 3.00 | 3.07 | 2.99 | 2.99 | -1.97% | 12,102 |
| Jan 8, 2026 | 3.03 | 3.13 | 2.96 | 3.05 | -2.56% | 10,231 |
| Jan 7, 2026 | 3.05 | 3.42 | 3.05 | 3.13 | +2.45% | 45,552 |
| Jan 6, 2026 | 3.08 | 3.13 | 3.04 | 3.06 | +3.21% | 3,398 |
| Jan 5, 2026 | 2.91 | 3.04 | 2.91 | 2.96 | +1.72% | 8,576 |
| Jan 2, 2026 | 2.81 | 2.91 | 2.80 | 2.91 | +3.19% | 2,337 |
| Dec 31, 2025 | 2.92 | 3.00 | 2.82 | 2.82 | -6.00% | 14,547 |
| Dec 30, 2025 | 2.90 | 3.11 | 2.89 | 3.00 | +3.17% | 8,777 |
| Dec 29, 2025 | 2.82 | 3.02 | 2.80 | 2.91 | -2.00% | 16,452 |
| Dec 26, 2025 | 3.11 | 3.12 | 2.96 | 2.97 | -6.00% | 19,164 |
| Dec 24, 2025 | 3.10 | 3.19 | 3.07 | 3.16 | -0.12% | 4,780 |
| Dec 23, 2025 | 3.14 | 3.16 | 3.03 | 3.16 | +0.32% | 2,568 |
| Dec 22, 2025 | 3.05 | 3.15 | 3.05 | 3.15 | -1.41% | 3,473 |
| Dec 19, 2025 | 3.31 | 3.36 | 3.16 | 3.19 | +1.43% | 3,725 |
| Dec 18, 2025 | 3.23 | 3.23 | 3.13 | 3.15 | -2.17% | 3,658 |
| Dec 17, 2025 | 3.27 | 3.41 | 3.05 | 3.22 | +0.31% | 8,081 |
| Dec 16, 2025 | 3.02 | 3.74 | 3.01 | 3.21 | -3.75% | 37,445 |
| Dec 15, 2025 | 3.06 | 3.51 | 3.02 | 3.33 | +6.89% | 7,834 |
| Dec 12, 2025 | 3.16 | 3.26 | 3.03 | 3.12 | -4.00% | 6,257 |
| Dec 11, 2025 | 3.23 | 3.37 | 3.23 | 3.25 | -3.56% | 6,324 |
| Dec 10, 2025 | 3.18 | 3.74 | 3.15 | 3.37 | +7.67% | 35,159 |
| Dec 9, 2025 | 3.10 | 3.32 | 3.00 | 3.13 | -5.44% | 40,284 |
| Dec 8, 2025 | 4.37 | 4.37 | 3.23 | 3.31 | -18.67% | 340,243 |
| Dec 5, 2025 | 2.98 | 4.79 | 2.93 | 4.07 | +38.91% | 724,057 |
| Dec 4, 2025 | 2.96 | 3.24 | 2.91 | 2.93 | -2.01% | 27,979 |
| Dec 3, 2025 | 2.93 | 2.99 | 2.93 | 2.99 | -1.64% | 5,416 |
| Dec 2, 2025 | 3.01 | 3.04 | 2.95 | 3.04 | +1.00% | 5,914 |
| Dec 1, 2025 | 2.89 | 3.08 | 2.87 | 3.01 | +5.61% | 15,485 |
| Nov 28, 2025 | 2.96 | 3.00 | 2.85 | 2.85 | -3.39% | 11,773 |
| Nov 26, 2025 | 2.92 | 2.99 | 2.91 | 2.95 | +2.75% | 5,676 |
| Nov 25, 2025 | 2.94 | 2.94 | 2.86 | 2.87 | -2.68% | 1,703 |
| Nov 24, 2025 | 2.84 | 2.95 | 2.84 | 2.95 | +0.10% | 3,980 |
| Nov 21, 2025 | 2.95 | 2.96 | 2.57 | 2.95 | -0.89% | 3,698 |
| Nov 20, 2025 | 3.06 | 3.06 | 2.97 | 2.97 | -3.76% | 5,106 |
| Nov 19, 2025 | 2.98 | 3.09 | 2.97 | 3.09 | -3.80% | 1,584 |
| Nov 18, 2025 | 3.00 | 3.21 | 3.00 | 3.21 | -2.07% | 1,696 |
| Nov 17, 2025 | 3.30 | 3.31 | 3.25 | 3.28 | -3.54% | 2,595 |
| Nov 14, 2025 | 3.31 | 3.41 | 3.31 | 3.40 | -2.01% | 6,539 |
| Nov 13, 2025 | 3.47 | 3.47 | 3.46 | 3.47 | -2.10% | 2,168 |
| Nov 12, 2025 | 3.48 | 3.57 | 3.48 | 3.54 | -0.39% | 3,134 |
| Nov 11, 2025 | 3.48 | 3.57 | 3.46 | 3.56 | +0.80% | 1,532 |
| Nov 10, 2025 | 3.50 | 3.65 | 3.34 | 3.53 | -1.94% | 3,811 |
| Nov 7, 2025 | 3.56 | 3.63 | 3.52 | 3.60 | -1.10% | 6,005 |
| Nov 6, 2025 | 3.63 | 3.65 | 3.56 | 3.64 | -0.55% | 6,684 |
| Nov 5, 2025 | 3.72 | 3.72 | 3.58 | 3.66 | +0.55% | 1,884 |
| Nov 4, 2025 | 3.71 | 3.80 | 3.64 | 3.64 | -3.19% | 8,839 |
| Nov 3, 2025 | 3.92 | 3.92 | 3.76 | 3.76 | -3.59% | 3,774 |
Daily open, high, low, close and volume for Lichen China Limited Class A Ordinary Shares (LICN). Showing 248 trading days. Unadjusted prices.