Lanzhou Lishang Guochao Industrial Group Co.,Ltd (SHA:600738)
China · Delayed Price · Currency is CNY 3.660
-0.070 (-1.88%)
Jun 26, 2026, 3:00 PM CST
SHA:600738 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 4.72 | 4.82 | 4.71 | 4.79 | 4.67 | 1.48% | 9,897,891 |
| May 7, 2026 | 4.75 | 4.80 | 4.71 | 4.72 | 4.60 | -0.84% | 9,837,400 |
| May 6, 2026 | 4.80 | 4.83 | 4.73 | 4.76 | 4.64 | -0.83% | 14,153,700 |
| Apr 30, 2026 | 4.81 | 4.86 | 4.78 | 4.80 | 4.68 | -0.41% | 11,952,700 |
| Apr 29, 2026 | 4.71 | 4.84 | 4.68 | 4.82 | 4.70 | 2.34% | 13,437,340 |
| Apr 28, 2026 | 4.74 | 4.79 | 4.67 | 4.71 | 4.59 | -1.46% | 8,518,226 |
| Apr 27, 2026 | 4.68 | 4.80 | 4.60 | 4.78 | 4.66 | 2.14% | 11,979,820 |
| Apr 24, 2026 | 4.72 | 4.72 | 4.63 | 4.68 | 4.56 | -0.64% | 9,512,687 |
| Apr 23, 2026 | 4.73 | 4.77 | 4.68 | 4.71 | 4.59 | -0.42% | 9,568,001 |
| Apr 22, 2026 | 4.75 | 4.76 | 4.69 | 4.73 | 4.61 | -0.63% | 9,456,201 |
| Apr 21, 2026 | 4.79 | 4.83 | 4.71 | 4.76 | 4.64 | -0.83% | 11,377,500 |
| Apr 20, 2026 | 4.82 | 4.82 | 4.72 | 4.80 | 4.68 | -0.83% | 11,022,900 |
| Apr 17, 2026 | 4.87 | 4.87 | 4.79 | 4.84 | 4.72 | -0.62% | 7,704,900 |
| Apr 16, 2026 | 4.81 | 4.89 | 4.78 | 4.87 | 4.75 | 1.67% | 10,023,000 |
| Apr 15, 2026 | 4.84 | 4.86 | 4.78 | 4.79 | 4.67 | -1.03% | 8,189,216 |
| Apr 14, 2026 | 4.88 | 4.90 | 4.77 | 4.84 | 4.72 | -0.41% | 12,840,500 |