Luye Pharma Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	2.03	2.07	2.00	2.03	2.03	0.50%	18,501,500
Jul 30, 2026	2.12	2.13	2.01	2.02	2.02	-3.81%	38,629,000
Jul 29, 2026	2.10	2.15	2.09	2.10	2.10	-	24,606,500
Jul 28, 2026	2.06	2.11	2.04	2.10	2.10	2.44%	22,631,500
Jul 27, 2026	2.09	2.10	2.05	2.05	2.05	-1.44%	25,333,500
Jul 24, 2026	2.10	2.14	2.07	2.08	2.08	-1.89%	15,829,500
Jul 23, 2026	2.11	2.14	2.08	2.12	2.12	0.47%	22,416,859
Jul 22, 2026	2.18	2.21	2.10	2.11	2.11	-3.21%	35,478,000
Jul 21, 2026	2.16	2.19	2.08	2.18	2.18	1.40%	31,135,000
Jul 20, 2026	2.07	2.16	2.07	2.15	2.15	4.37%	44,034,500
Jul 17, 2026	2.20	2.21	2.04	2.06	2.06	-7.21%	67,912,000
Jul 16, 2026	2.27	2.27	2.17	2.22	2.22	-1.33%	56,757,000
Jul 15, 2026	2.17	2.32	2.16	2.25	2.25	3.69%	125,502,000
Jul 14, 2026	2.10	2.20	2.03	2.17	2.17	4.33%	119,153,000
Jul 13, 2026	1.95	2.10	1.94	2.08	2.08	8.33%	104,222,500
Jul 10, 2026	1.93	1.98	1.84	1.92	1.92	0.52%	50,221,500
Jul 9, 2026	1.96	2.00	1.90	1.91	1.91	-2.05%	29,812,000
Jul 8, 2026	1.99	2.01	1.94	1.95	1.95	-2.01%	27,897,000
Jul 7, 2026	2.04	2.04	1.94	1.99	1.99	-1.97%	34,763,000
Jul 6, 2026	2.03	2.10	2.00	2.03	2.03	-	70,898,346
Jul 3, 2026	1.87	2.03	1.87	2.03	2.03	9.14%	101,381,000
Jul 2, 2026	1.88	1.90	1.82	1.86	1.86	3.33%	48,371,500
Jun 30, 2026	1.88	1.88	1.73	1.80	1.80	-4.26%	106,445,500
Jun 29, 2026	1.77	1.93	1.77	1.88	1.88	5.62%	80,434,755
Jun 26, 2026	1.83	1.83	1.76	1.78	1.78	-2.73%	21,688,370
Jun 25, 2026	1.91	1.91	1.81	1.83	1.83	-3.68%	26,623,855
Jun 24, 2026	1.90	1.99	1.88	1.90	1.90	1.06%	30,825,500
Jun 23, 2026	1.92	1.92	1.84	1.88	1.88	-2.08%	55,922,500
Jun 22, 2026	1.98	1.98	1.87	1.92	1.92	-3.03%	27,613,500
Jun 18, 2026	1.97	2.06	1.91	1.98	1.98	0.51%	80,433,000
Jun 17, 2026	1.90	2.03	1.87	1.97	1.97	7.65%	130,198,500
Jun 16, 2026	1.88	1.88	1.82	1.83	1.83	-1.61%	29,693,000
Jun 15, 2026	1.89	1.94	1.86	1.86	1.86	-1.59%	27,995,500
Jun 12, 2026	1.89	1.92	1.85	1.89	1.89	1.07%	38,867,309
Jun 11, 2026	1.88	1.89	1.83	1.87	1.87	-1.06%	24,508,191
Jun 10, 2026	1.88	1.92	1.83	1.89	1.89	0.53%	29,598,000
Jun 9, 2026	1.79	1.90	1.74	1.88	1.88	5.62%	71,565,091
Jun 8, 2026	1.83	1.84	1.75	1.78	1.78	-4.30%	47,965,467
Jun 5, 2026	1.89	1.92	1.82	1.86	1.86	0.54%	73,507,500
Jun 4, 2026	2.06	2.06	1.84	1.85	1.85	-14.75%	148,069,200
Jun 3, 2026	2.21	2.21	2.12	2.17	2.17	-1.36%	31,935,000
Jun 2, 2026	2.24	2.24	2.18	2.20	2.20	-1.35%	16,670,500
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