Luye Pharma Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	2.20	2.23	2.16	2.23	2.23	2.76%	21,957,500
May 29, 2026	2.14	2.20	2.09	2.17	2.17	2.84%	24,533,500
May 28, 2026	2.22	2.22	2.09	2.11	2.11	-4.52%	23,745,500
May 27, 2026	2.23	2.23	2.17	2.21	2.21	-0.90%	16,293,500
May 26, 2026	2.26	2.26	2.20	2.23	2.23	-1.33%	24,613,000
May 22, 2026	2.27	2.28	2.22	2.26	2.26	0.89%	14,817,654
May 21, 2026	2.26	2.31	2.23	2.24	2.24	-0.88%	14,861,820
May 20, 2026	2.28	2.28	2.22	2.26	2.26	-0.88%	10,356,500
May 19, 2026	2.25	2.32	2.25	2.28	2.28	1.33%	18,907,660
May 18, 2026	2.35	2.35	2.20	2.25	2.25	-4.26%	41,540,000
May 15, 2026	2.42	2.42	2.31	2.35	2.35	-2.89%	27,570,500
May 14, 2026	2.47	2.49	2.40	2.42	2.42	-1.22%	23,027,340
May 13, 2026	2.48	2.50	2.44	2.45	2.45	-1.21%	26,328,500
May 12, 2026	2.60	2.64	2.48	2.48	2.48	-4.62%	26,411,500
May 11, 2026	2.60	2.65	2.56	2.60	2.60	-0.38%	21,099,020
May 8, 2026	2.63	2.63	2.58	2.61	2.61	-	10,927,610
May 7, 2026	2.57	2.63	2.56	2.61	2.61	2.76%	19,871,500
May 6, 2026	2.54	2.58	2.53	2.54	2.54	0.40%	18,710,000
May 5, 2026	2.54	2.56	2.50	2.53	2.53	-1.17%	3,853,500
May 4, 2026	2.57	2.57	2.52	2.56	2.56	-0.39%	4,284,519
Apr 30, 2026	2.67	2.68	2.56	2.57	2.57	-3.38%	27,164,500
Apr 29, 2026	2.69	2.69	2.65	2.66	2.66	-1.12%	7,626,500
Apr 28, 2026	2.67	2.75	2.65	2.69	2.69	0.75%	14,062,500
Apr 27, 2026	2.69	2.69	2.64	2.67	2.67	-0.74%	10,011,000
Apr 24, 2026	2.68	2.70	2.61	2.69	2.69	0.37%	14,852,000
Apr 23, 2026	2.77	2.77	2.67	2.68	2.68	-3.25%	22,293,000
Apr 22, 2026	2.82	2.82	2.72	2.77	2.77	-1.77%	24,958,000
Apr 21, 2026	2.84	2.86	2.80	2.82	2.82	-	15,996,060
Apr 20, 2026	2.87	2.87	2.80	2.82	2.82	-1.74%	18,009,000
Apr 17, 2026	3.00	3.03	2.86	2.87	2.87	-4.01%	34,034,830
Apr 16, 2026	3.04	3.04	2.93	2.99	2.99	-1.32%	34,458,200
Apr 15, 2026	2.95	3.06	2.89	3.03	3.03	4.84%	63,459,530
Apr 14, 2026	2.78	2.90	2.77	2.89	2.89	3.96%	31,775,580
Apr 13, 2026	2.79	2.83	2.76	2.78	2.78	-0.71%	29,529,500
Apr 10, 2026	2.86	2.86	2.77	2.80	2.80	-1.41%	27,600,480
Apr 9, 2026	2.88	2.94	2.78	2.84	2.84	-1.05%	44,695,470
Apr 8, 2026	2.99	3.00	2.78	2.87	2.87	-1.71%	82,938,400
Apr 2, 2026	2.70	2.98	2.66	2.92	2.92	7.75%	170,858,000
Apr 1, 2026	2.54	2.72	2.52	2.71	2.71	7.97%	106,795,000
Mar 31, 2026	2.45	2.54	2.44	2.51	2.51	3.72%	30,500,000
Mar 30, 2026	2.38	2.43	2.35	2.42	2.42	0.41%	15,996,000
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