Lanzhou Lishang Guochao Industrial Group Co.,Ltd (SHA:600738)
China · Delayed Price · Currency is CNY 5.34
-0.05 (-0.93%)
Jan 28, 2026, 3:00 PM CST
SHA:600738 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 5.35 | 5.42 | 5.32 | 5.33 | - | -1.11% | 11,630,200 |
| Jan 27, 2026 | 5.46 | 5.49 | 5.33 | 5.39 | 5.39 | -2.00% | 15,617,540 |
| Jan 26, 2026 | 5.49 | 5.55 | 5.41 | 5.50 | 5.50 | - | 22,094,440 |
| Jan 23, 2026 | 5.50 | 5.52 | 5.46 | 5.50 | 5.50 | - | 17,845,200 |
| Jan 22, 2026 | 5.43 | 5.54 | 5.42 | 5.50 | 5.50 | 0.36% | 18,908,900 |
| Jan 21, 2026 | 5.48 | 5.50 | 5.38 | 5.48 | 5.48 | - | 24,539,500 |
| Jan 20, 2026 | 5.41 | 5.55 | 5.32 | 5.48 | 5.48 | 0.74% | 38,591,000 |
| Jan 19, 2026 | 5.25 | 5.46 | 5.25 | 5.44 | 5.44 | 6.04% | 58,187,800 |
| Jan 16, 2026 | 5.25 | 5.29 | 5.06 | 5.13 | 5.13 | -2.10% | 32,025,800 |
| Jan 15, 2026 | 5.29 | 5.30 | 5.19 | 5.24 | 5.24 | -1.13% | 18,788,500 |
| Jan 14, 2026 | 5.26 | 5.38 | 5.21 | 5.30 | 5.30 | 0.38% | 22,948,200 |
| Jan 13, 2026 | 5.33 | 5.37 | 5.25 | 5.28 | 5.28 | -0.75% | 20,907,900 |
| Jan 12, 2026 | 5.32 | 5.34 | 5.24 | 5.32 | 5.32 | 0.76% | 20,298,500 |
| Jan 9, 2026 | 5.16 | 5.28 | 5.14 | 5.28 | 5.28 | 2.33% | 22,035,900 |
| Jan 8, 2026 | 5.12 | 5.18 | 5.08 | 5.16 | 5.16 | 0.39% | 13,832,500 |
| Jan 7, 2026 | 5.14 | 5.18 | 5.12 | 5.14 | 5.14 | -0.39% | 14,928,500 |
| Jan 6, 2026 | 5.11 | 5.19 | 5.09 | 5.16 | 5.16 | 0.58% | 16,305,100 |
| Jan 5, 2026 | 5.18 | 5.19 | 5.11 | 5.13 | 5.13 | -0.58% | 17,703,700 |
| Dec 31, 2025 | 5.15 | 5.20 | 5.07 | 5.16 | 5.16 | 0.39% | 14,823,700 |
| Dec 30, 2025 | 5.12 | 5.18 | 5.04 | 5.14 | 5.14 | -0.96% | 19,698,500 |
| Dec 29, 2025 | 5.35 | 5.38 | 5.12 | 5.19 | 5.19 | -2.63% | 21,137,600 |
| Dec 26, 2025 | 5.33 | 5.44 | 5.30 | 5.33 | 5.33 | -0.37% | 21,254,000 |
| Dec 25, 2025 | 5.38 | 5.45 | 5.34 | 5.35 | 5.35 | -0.56% | 17,769,600 |
| Dec 24, 2025 | 5.44 | 5.44 | 5.35 | 5.38 | 5.38 | -1.10% | 22,898,000 |
| Dec 23, 2025 | 5.57 | 5.58 | 5.41 | 5.44 | 5.44 | -2.33% | 34,532,400 |
| Dec 22, 2025 | 5.50 | 5.74 | 5.47 | 5.57 | 5.57 | 0.72% | 48,408,277 |
| Dec 19, 2025 | 5.33 | 5.62 | 5.22 | 5.53 | 5.53 | 3.17% | 57,253,600 |
| Dec 18, 2025 | 5.44 | 5.50 | 5.33 | 5.36 | 5.36 | 0.56% | 63,640,100 |
| Dec 17, 2025 | 5.11 | 5.52 | 5.05 | 5.33 | 5.33 | 6.18% | 78,575,800 |
| Dec 16, 2025 | 4.93 | 5.12 | 4.93 | 5.02 | 5.02 | 1.41% | 21,870,000 |
| Dec 15, 2025 | 4.90 | 4.98 | 4.86 | 4.95 | 4.95 | 1.43% | 14,926,301 |
| Dec 12, 2025 | 4.94 | 5.02 | 4.86 | 4.88 | 4.88 | -2.01% | 26,575,101 |
| Dec 11, 2025 | 5.20 | 5.21 | 4.95 | 4.98 | 4.98 | -5.14% | 40,001,200 |
| Dec 10, 2025 | 5.18 | 5.30 | 5.17 | 5.25 | 5.25 | 1.74% | 37,665,200 |
| Dec 9, 2025 | 5.18 | 5.22 | 5.06 | 5.16 | 5.16 | -0.77% | 21,460,800 |
| Dec 8, 2025 | 5.17 | 5.24 | 5.11 | 5.20 | 5.20 | -0.76% | 19,272,200 |
| Dec 5, 2025 | 5.06 | 5.26 | 4.99 | 5.24 | 5.24 | 3.56% | 29,789,600 |
| Dec 4, 2025 | 5.10 | 5.14 | 4.98 | 5.06 | 5.06 | -0.59% | 17,176,300 |
| Dec 3, 2025 | 5.12 | 5.15 | 5.06 | 5.09 | 5.09 | -0.97% | 17,107,000 |
| Dec 2, 2025 | 5.09 | 5.17 | 5.05 | 5.14 | 5.14 | 0.78% | 17,196,000 |
| Dec 1, 2025 | 5.12 | 5.17 | 5.09 | 5.10 | 5.10 | -0.39% | 15,239,000 |
| Nov 28, 2025 | 5.10 | 5.13 | 4.98 | 5.12 | 5.12 | 0.99% | 22,360,600 |
| Nov 27, 2025 | 5.03 | 5.22 | 5.02 | 5.07 | 5.07 | 0.20% | 30,616,200 |
| Nov 26, 2025 | 5.00 | 5.08 | 4.98 | 5.06 | 5.06 | 1.20% | 19,674,800 |
| Nov 25, 2025 | 4.94 | 5.04 | 4.92 | 5.00 | 5.00 | 1.63% | 20,781,800 |
| Nov 24, 2025 | 5.00 | 5.14 | 4.85 | 4.92 | 4.92 | -0.40% | 46,950,800 |
| Nov 21, 2025 | 5.14 | 5.25 | 4.94 | 4.94 | 4.94 | -4.63% | 43,735,658 |
| Nov 20, 2025 | 5.44 | 5.44 | 5.14 | 5.18 | 5.18 | -3.90% | 26,505,000 |
| Nov 19, 2025 | 5.50 | 5.55 | 5.28 | 5.39 | 5.39 | -1.64% | 24,141,100 |
| Nov 18, 2025 | 5.69 | 5.69 | 5.46 | 5.48 | 5.48 | -3.35% | 28,659,800 |