Lanzhou Lishang Guochao Industrial Group Co.,Ltd (SHA:600738)
China · Delayed Price · Currency is CNY 4.510
-0.080 (-1.74%)
May 15, 2026, 3:00 PM CST
SHA:600738 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 4.63 | 4.63 | 4.49 | 4.51 | 4.51 | -1.74% | 10,427,801 |
| May 14, 2026 | 4.66 | 4.67 | 4.56 | 4.59 | 4.59 | -0.86% | 8,787,402 |
| May 13, 2026 | 4.65 | 4.67 | 4.60 | 4.63 | 4.63 | - | 9,625,597 |
| May 12, 2026 | 4.76 | 4.78 | 4.62 | 4.63 | 4.63 | -2.73% | 13,043,400 |
| May 11, 2026 | 4.79 | 4.80 | 4.72 | 4.76 | 4.76 | -0.63% | 10,223,047 |
| May 8, 2026 | 4.72 | 4.82 | 4.71 | 4.79 | 4.79 | 1.48% | 9,897,891 |
| May 7, 2026 | 4.75 | 4.80 | 4.71 | 4.72 | 4.72 | -0.84% | 9,837,400 |
| May 6, 2026 | 4.80 | 4.83 | 4.73 | 4.76 | 4.76 | -0.83% | 14,153,701 |
| Apr 30, 2026 | 4.81 | 4.86 | 4.78 | 4.80 | 4.80 | -0.41% | 11,952,700 |
| Apr 29, 2026 | 4.71 | 4.84 | 4.68 | 4.82 | 4.82 | 2.34% | 13,437,342 |
| Apr 28, 2026 | 4.74 | 4.79 | 4.67 | 4.71 | 4.71 | -1.46% | 8,518,226 |
| Apr 27, 2026 | 4.68 | 4.80 | 4.60 | 4.78 | 4.78 | 2.14% | 11,979,820 |
| Apr 24, 2026 | 4.72 | 4.72 | 4.63 | 4.68 | 4.68 | -0.64% | 9,512,687 |
| Apr 23, 2026 | 4.73 | 4.77 | 4.68 | 4.71 | 4.71 | -0.42% | 9,568,001 |
| Apr 22, 2026 | 4.75 | 4.76 | 4.69 | 4.73 | 4.73 | -0.63% | 9,456,201 |
| Apr 21, 2026 | 4.79 | 4.83 | 4.71 | 4.76 | 4.76 | -0.83% | 11,377,500 |
| Apr 20, 2026 | 4.82 | 4.82 | 4.72 | 4.80 | 4.80 | -0.83% | 11,022,900 |
| Apr 17, 2026 | 4.87 | 4.87 | 4.79 | 4.84 | 4.84 | -0.62% | 7,704,900 |
| Apr 16, 2026 | 4.81 | 4.89 | 4.78 | 4.87 | 4.87 | 1.67% | 10,023,001 |
| Apr 15, 2026 | 4.84 | 4.86 | 4.78 | 4.79 | 4.79 | -1.03% | 8,189,216 |
| Apr 14, 2026 | 4.88 | 4.90 | 4.77 | 4.84 | 4.84 | -0.41% | 12,840,501 |
| Apr 13, 2026 | 4.85 | 4.91 | 4.80 | 4.86 | 4.86 | 0.62% | 16,734,201 |
| Apr 10, 2026 | 4.80 | 4.93 | 4.78 | 4.83 | 4.83 | 1.05% | 11,490,800 |
| Apr 9, 2026 | 4.84 | 4.86 | 4.74 | 4.78 | 4.78 | -1.65% | 8,079,200 |
| Apr 8, 2026 | 4.82 | 4.88 | 4.79 | 4.86 | 4.86 | 1.67% | 8,601,201 |
| Apr 7, 2026 | 4.65 | 4.78 | 4.61 | 4.78 | 4.78 | 3.69% | 8,712,201 |
| Apr 3, 2026 | 4.75 | 4.77 | 4.61 | 4.61 | 4.61 | -3.15% | 7,486,905 |
| Apr 2, 2026 | 4.80 | 4.82 | 4.73 | 4.76 | 4.76 | -0.83% | 6,525,900 |
| Apr 1, 2026 | 4.87 | 4.88 | 4.77 | 4.80 | 4.80 | -0.41% | 8,628,900 |
| Mar 31, 2026 | 4.82 | 4.93 | 4.81 | 4.82 | 4.82 | -0.41% | 10,174,200 |
| Mar 30, 2026 | 4.79 | 4.86 | 4.76 | 4.84 | 4.84 | 0.62% | 8,639,900 |
| Mar 27, 2026 | 4.73 | 4.84 | 4.72 | 4.81 | 4.81 | 0.63% | 8,179,400 |
| Mar 26, 2026 | 4.80 | 4.87 | 4.77 | 4.78 | 4.78 | -0.21% | 9,032,101 |
| Mar 25, 2026 | 4.69 | 4.80 | 4.68 | 4.79 | 4.79 | 3.01% | 9,722,700 |
| Mar 24, 2026 | 4.60 | 4.67 | 4.52 | 4.65 | 4.65 | 3.79% | 12,712,902 |
| Mar 23, 2026 | 4.70 | 4.70 | 4.46 | 4.48 | 4.48 | -6.28% | 14,439,600 |
| Mar 20, 2026 | 4.91 | 4.94 | 4.77 | 4.78 | 4.78 | -2.65% | 10,457,230 |
| Mar 19, 2026 | 4.97 | 5.01 | 4.90 | 4.91 | 4.91 | -2.00% | 10,061,300 |
| Mar 18, 2026 | 5.03 | 5.04 | 4.96 | 5.01 | 5.01 | -0.40% | 6,830,286 |
| Mar 17, 2026 | 5.09 | 5.12 | 5.02 | 5.03 | 5.03 | -1.18% | 9,012,085 |
| Mar 16, 2026 | 5.04 | 5.10 | 5.04 | 5.09 | 5.09 | 0.59% | 6,999,952 |
| Mar 13, 2026 | 5.05 | 5.11 | 5.03 | 5.06 | 5.06 | 0.20% | 10,475,300 |
| Mar 12, 2026 | 5.05 | 5.09 | 5.04 | 5.05 | 5.05 | -0.39% | 7,840,000 |
| Mar 11, 2026 | 5.10 | 5.12 | 5.05 | 5.07 | 5.07 | -0.78% | 9,196,600 |
| Mar 10, 2026 | 5.09 | 5.13 | 5.08 | 5.11 | 5.11 | 0.39% | 9,142,777 |
| Mar 9, 2026 | 5.06 | 5.12 | 5.03 | 5.09 | 5.09 | -0.39% | 12,803,000 |
| Mar 6, 2026 | 4.97 | 5.12 | 4.97 | 5.11 | 5.11 | 2.20% | 11,341,100 |
| Mar 5, 2026 | 5.01 | 5.07 | 4.98 | 5.00 | 5.00 | 0.60% | 12,385,179 |
| Mar 4, 2026 | 5.00 | 5.03 | 4.91 | 4.97 | 4.97 | -0.60% | 13,663,400 |
| Mar 3, 2026 | 5.12 | 5.15 | 5.00 | 5.00 | 5.00 | -1.77% | 16,523,501 |