Lanzhou Lishang Guochao Industrial Group Co.,Ltd (SHA:600738)
China · Delayed Price · Currency is CNY 3.790
-0.050 (-1.30%)
Jul 20, 2026, 3:00 PM CST
SHA:600738 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 3.83 | 3.93 | 3.72 | 3.79 | 3.79 | -1.30% | 14,766,601 |
| Jul 17, 2026 | 3.88 | 3.98 | 3.79 | 3.84 | 3.84 | -2.04% | 12,577,300 |
| Jul 16, 2026 | 3.88 | 3.94 | 3.81 | 3.92 | 3.92 | 0.77% | 9,293,600 |
| Jul 15, 2026 | 3.79 | 3.92 | 3.77 | 3.89 | 3.89 | 1.30% | 12,126,700 |
| Jul 14, 2026 | 3.74 | 3.85 | 3.71 | 3.84 | 3.84 | 3.23% | 10,951,100 |
| Jul 13, 2026 | 3.75 | 3.79 | 3.68 | 3.72 | 3.72 | -1.59% | 9,343,800 |
| Jul 10, 2026 | 3.65 | 3.84 | 3.62 | 3.78 | 3.78 | 2.16% | 11,112,200 |
| Jul 9, 2026 | 3.72 | 3.77 | 3.64 | 3.70 | 3.70 | -1.07% | 8,155,801 |
| Jul 8, 2026 | 3.77 | 3.77 | 3.68 | 3.74 | 3.74 | -0.53% | 6,829,901 |
| Jul 7, 2026 | 3.85 | 3.85 | 3.73 | 3.76 | 3.76 | -2.59% | 7,033,201 |
| Jul 6, 2026 | 3.83 | 3.88 | 3.80 | 3.86 | 3.86 | 0.78% | 8,881,900 |
| Jul 3, 2026 | 3.76 | 3.91 | 3.72 | 3.83 | 3.83 | 3.23% | 13,475,095 |
| Jul 2, 2026 | 3.70 | 3.81 | 3.67 | 3.71 | 3.71 | 0.82% | 10,430,600 |
| Jul 1, 2026 | 3.57 | 3.72 | 3.56 | 3.68 | 3.68 | 2.22% | 12,099,000 |
| Jun 30, 2026 | 3.61 | 3.66 | 3.55 | 3.60 | 3.60 | -0.83% | 8,460,101 |
| Jun 29, 2026 | 3.65 | 3.68 | 3.54 | 3.63 | 3.63 | -0.82% | 10,340,900 |
| Jun 26, 2026 | 3.70 | 3.71 | 3.61 | 3.66 | 3.66 | -1.88% | 8,464,146 |
| Jun 25, 2026 | 3.82 | 3.82 | 3.70 | 3.73 | 3.73 | -1.84% | 7,418,001 |
| Jun 24, 2026 | 3.94 | 3.94 | 3.77 | 3.80 | 3.80 | -3.06% | 8,461,800 |
| Jun 23, 2026 | 3.83 | 4.00 | 3.83 | 3.92 | 3.92 | 1.29% | 8,450,000 |
| Jun 22, 2026 | 3.84 | 3.88 | 3.74 | 3.87 | 3.87 | - | 9,334,500 |
| Jun 18, 2026 | 3.88 | 3.92 | 3.84 | 3.87 | 3.87 | -1.02% | 6,896,600 |
| Jun 17, 2026 | 4.00 | 4.03 | 3.90 | 3.91 | 3.91 | -2.74% | 8,002,400 |
| Jun 16, 2026 | 4.05 | 4.06 | 3.97 | 4.02 | 4.02 | -1.23% | 7,914,600 |
| Jun 15, 2026 | 4.12 | 4.18 | 4.04 | 4.07 | 4.07 | -0.73% | 8,175,100 |
| Jun 12, 2026 | 4.02 | 4.13 | 3.96 | 4.10 | 4.10 | 3.80% | 10,746,700 |
| Jun 11, 2026 | 4.07 | 4.14 | 4.02 | 4.05 | 3.95 | -1.46% | 6,813,300 |
| Jun 10, 2026 | 4.08 | 4.12 | 4.04 | 4.11 | 4.01 | -0.24% | 8,686,153 |
| Jun 9, 2026 | 4.16 | 4.20 | 4.06 | 4.12 | 4.02 | -0.72% | 8,933,700 |
| Jun 8, 2026 | 4.20 | 4.28 | 4.10 | 4.15 | 4.05 | -2.12% | 9,116,500 |
| Jun 5, 2026 | 4.17 | 4.32 | 4.16 | 4.24 | 4.14 | 1.92% | 9,937,500 |
| Jun 4, 2026 | 4.27 | 4.32 | 4.13 | 4.16 | 4.06 | -2.80% | 8,786,200 |
| Jun 3, 2026 | 4.34 | 4.34 | 4.24 | 4.28 | 4.17 | -1.38% | 7,909,100 |
| Jun 2, 2026 | 4.48 | 4.49 | 4.30 | 4.34 | 4.23 | -3.12% | 11,991,700 |
| Jun 1, 2026 | 4.36 | 4.51 | 4.31 | 4.48 | 4.37 | 2.28% | 12,267,600 |
| May 29, 2026 | 4.30 | 4.45 | 4.29 | 4.38 | 4.27 | 1.62% | 13,995,700 |
| May 28, 2026 | 4.33 | 4.38 | 4.25 | 4.31 | 4.20 | -0.23% | 7,766,800 |
| May 27, 2026 | 4.39 | 4.41 | 4.24 | 4.32 | 4.21 | -1.59% | 10,327,980 |
| May 26, 2026 | 4.38 | 4.42 | 4.35 | 4.39 | 4.28 | 0.23% | 8,531,387 |
| May 25, 2026 | 4.36 | 4.41 | 4.32 | 4.38 | 4.27 | 0.46% | 8,108,400 |
| May 22, 2026 | 4.36 | 4.40 | 4.28 | 4.36 | 4.25 | 0.93% | 7,818,600 |
| May 21, 2026 | 4.45 | 4.51 | 4.31 | 4.32 | 4.21 | -3.36% | 8,840,300 |
| May 20, 2026 | 4.53 | 4.56 | 4.46 | 4.47 | 4.36 | -1.54% | 6,553,900 |
| May 19, 2026 | 4.48 | 4.56 | 4.47 | 4.54 | 4.43 | 1.34% | 8,071,958 |
| May 18, 2026 | 4.51 | 4.51 | 4.42 | 4.48 | 4.37 | -0.67% | 11,512,620 |
| May 15, 2026 | 4.63 | 4.63 | 4.49 | 4.51 | 4.40 | -1.74% | 10,427,800 |
| May 14, 2026 | 4.66 | 4.67 | 4.56 | 4.59 | 4.48 | -0.86% | 8,787,402 |
| May 13, 2026 | 4.65 | 4.67 | 4.60 | 4.63 | 4.52 | - | 9,625,597 |
| May 12, 2026 | 4.76 | 4.78 | 4.62 | 4.63 | 4.52 | -2.73% | 13,043,400 |
| May 11, 2026 | 4.79 | 4.80 | 4.72 | 4.76 | 4.64 | -0.63% | 10,223,040 |