Luye Pharma Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	2.42	2.52	2.42	2.51	-	2.45%	7,597,500
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
Jan 13, 2026	3.01	3.06	2.96	2.99	2.99	0.67%	25,008,600
Jan 12, 2026	3.06	3.06	2.93	2.97	2.97	-1.66%	25,458,400
Jan 9, 2026	2.99	3.06	2.96	3.02	3.02	2.37%	21,421,500
Jan 8, 2026	2.96	2.96	2.92	2.95	2.95	-0.34%	14,899,200
Jan 7, 2026	2.84	2.96	2.84	2.96	2.96	3.86%	28,184,000
Jan 6, 2026	2.82	2.86	2.77	2.85	2.85	1.42%	22,805,500
Jan 5, 2026	2.75	2.84	2.73	2.81	2.81	1.44%	22,282,400
Jan 2, 2026	2.74	2.78	2.73	2.77	2.77	1.09%	5,638,500
Dec 31, 2025	2.74	2.74	2.70	2.74	2.74	-0.36%	6,686,500
Dec 30, 2025	2.77	2.77	2.71	2.75	2.75	-1.08%	14,479,000
Dec 29, 2025	2.86	2.89	2.76	2.78	2.78	-1.77%	19,473,000
Dec 24, 2025	2.88	2.90	2.82	2.83	2.83	-1.74%	7,350,000
Dec 23, 2025	2.87	2.91	2.85	2.88	2.88	0.70%	8,119,400
Dec 22, 2025	2.88	2.90	2.84	2.86	2.86	-0.69%	11,661,000
Dec 19, 2025	2.83	2.93	2.83	2.88	2.88	1.77%	13,438,000