Luye Pharma Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	2.32	2.43	2.30	2.41	2.41	4.33%	15,368,000
Mar 26, 2026	2.38	2.39	2.29	2.31	2.31	-2.12%	8,824,000
Mar 25, 2026	2.31	2.40	2.31	2.36	2.36	2.61%	10,435,200
Mar 24, 2026	2.34	2.36	2.27	2.30	2.30	-0.86%	33,664,500
Mar 23, 2026	2.35	2.35	2.26	2.32	2.32	-1.69%	14,774,000
Mar 20, 2026	2.45	2.45	2.34	2.36	2.36	-2.48%	13,203,500
Mar 19, 2026	2.48	2.52	2.40	2.42	2.42	-3.97%	14,126,500
Mar 18, 2026	2.50	2.53	2.47	2.52	2.52	1.61%	10,457,870
Mar 17, 2026	2.47	2.54	2.46	2.48	2.48	0.40%	15,390,500
Mar 16, 2026	2.43	2.47	2.40	2.47	2.47	1.65%	12,554,950
Mar 13, 2026	2.45	2.48	2.41	2.43	2.43	-2.02%	13,259,500
Mar 12, 2026	2.44	2.49	2.40	2.48	2.48	1.64%	16,838,000
Mar 11, 2026	2.49	2.50	2.42	2.44	2.44	-1.61%	15,871,500
Mar 10, 2026	2.49	2.52	2.44	2.48	2.48	0.81%	14,620,500
Mar 9, 2026	2.51	2.51	2.41	2.46	2.46	-2.77%	26,885,000
Mar 6, 2026	2.42	2.53	2.42	2.53	2.53	3.27%	18,494,990
Mar 5, 2026	2.43	2.50	2.42	2.45	2.45	1.66%	21,786,500
Mar 4, 2026	2.42	2.43	2.36	2.41	2.41	-0.41%	21,143,000
Mar 3, 2026	2.53	2.53	2.38	2.42	2.42	-3.59%	32,678,400
Mar 2, 2026	2.55	2.59	2.46	2.51	2.51	-3.09%	25,050,000
Feb 27, 2026	2.59	2.60	2.52	2.59	2.59	-	28,185,000
Feb 26, 2026	2.67	2.69	2.57	2.59	2.59	-3.00%	21,025,300
Feb 25, 2026	2.67	2.69	2.64	2.67	2.67	0.75%	11,598,000
Feb 24, 2026	2.73	2.74	2.63	2.65	2.65	-3.64%	14,301,000
Feb 23, 2026	2.74	2.77	2.71	2.75	2.75	1.48%	6,568,500
Feb 20, 2026	2.70	2.73	2.67	2.71	2.71	0.37%	5,735,800
Feb 16, 2026	2.67	2.70	2.65	2.70	2.70	-	1,232,500
Feb 13, 2026	2.67	2.71	2.65	2.70	2.70	1.12%	11,691,000
Feb 12, 2026	2.74	2.74	2.66	2.67	2.67	-2.55%	15,459,000
Feb 11, 2026	2.78	2.81	2.71	2.74	2.74	-1.08%	14,440,500
Feb 10, 2026	2.77	2.83	2.76	2.77	2.77	-	15,625,500
Feb 9, 2026	2.74	2.79	2.73	2.77	2.77	1.09%	10,651,500
Feb 6, 2026	2.76	2.76	2.70	2.74	2.74	-1.44%	13,803,500
Feb 5, 2026	2.72	2.78	2.70	2.78	2.78	1.09%	10,081,000
Feb 4, 2026	2.68	2.75	2.65	2.75	2.75	1.85%	13,473,000
Feb 3, 2026	2.72	2.72	2.63	2.70	2.70	0.75%	16,615,500
Feb 2, 2026	2.78	2.78	2.64	2.68	2.68	-3.60%	19,205,500
Jan 30, 2026	2.82	2.88	2.77	2.78	2.78	-2.11%	14,605,000
Jan 29, 2026	2.88	2.88	2.81	2.84	2.84	-1.39%	12,474,000
Jan 28, 2026	2.91	2.92	2.86	2.88	2.88	-0.69%	10,839,000
Jan 27, 2026	2.86	2.91	2.85	2.90	2.90	1.05%	11,482,000
Jan 26, 2026	2.94	2.93	2.85	2.87	2.87	-2.05%	17,497,500
Jan 23, 2026	2.88	2.93	2.88	2.93	2.93	1.38%	8,346,500
Jan 22, 2026	2.89	2.91	2.86	2.89	2.89	0.35%	7,979,544
Jan 21, 2026	2.84	2.89	2.83	2.88	2.88	0.70%	8,299,900
Jan 20, 2026	2.89	2.89	2.83	2.86	2.86	-0.69%	8,336,000
Jan 19, 2026	2.94	2.94	2.85	2.88	2.88	-2.04%	13,735,500
Jan 16, 2026	2.97	2.98	2.91	2.94	2.94	-1.01%	6,830,800
Jan 15, 2026	3.01	3.04	2.92	2.97	2.97	-1.33%	18,311,300
Jan 14, 2026	3.00	3.06	2.95	3.01	3.01	0.67%	26,689,000