Lanzhou Lishang Guochao Industrial Group Co.,Ltd (SHA:600738)
China · Delayed Price · Currency is CNY 4.000
-0.090 (-2.20%)
Aug 21, 2026, 3:00 PM CST
SHA:600738 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 4.07 | 4.08 | 3.96 | 4.00 | 4.00 | -2.20% | 17,452,466 |
| Aug 20, 2026 | 4.07 | 4.16 | 4.01 | 4.09 | 4.09 | 0.25% | 26,735,420 |
| Aug 19, 2026 | 4.35 | 4.45 | 4.06 | 4.08 | 4.08 | -0.73% | 37,899,529 |
| Aug 18, 2026 | 4.07 | 4.11 | 4.03 | 4.11 | 4.11 | 1.48% | 10,898,610 |
| Aug 17, 2026 | 3.98 | 4.07 | 3.95 | 4.05 | 4.05 | 1.25% | 7,003,200 |
| Aug 14, 2026 | 4.01 | 4.04 | 3.95 | 4.00 | 4.00 | -0.74% | 7,660,500 |
| Aug 13, 2026 | 4.05 | 4.08 | 4.01 | 4.03 | 4.03 | -0.74% | 8,165,600 |
| Aug 12, 2026 | 4.01 | 4.08 | 3.99 | 4.06 | 4.06 | 1.00% | 8,632,900 |
| Aug 11, 2026 | 4.01 | 4.04 | 3.97 | 4.02 | 4.02 | -0.25% | 7,784,400 |
| Aug 10, 2026 | 3.93 | 4.03 | 3.90 | 4.03 | 4.03 | 3.07% | 9,842,575 |
| Aug 7, 2026 | 3.95 | 3.96 | 3.84 | 3.91 | 3.91 | -1.51% | 9,842,900 |
| Aug 6, 2026 | 3.97 | 3.99 | 3.89 | 3.97 | 3.97 | 0.25% | 10,130,000 |
| Aug 5, 2026 | 4.01 | 4.02 | 3.91 | 3.96 | 3.96 | -1.49% | 11,340,567 |
| Aug 4, 2026 | 4.02 | 4.05 | 3.97 | 4.02 | 4.02 | 0.50% | 10,991,100 |
| Aug 3, 2026 | 3.94 | 4.00 | 3.92 | 4.00 | 4.00 | 1.27% | 10,446,514 |
| Jul 31, 2026 | 3.87 | 3.95 | 3.86 | 3.95 | 3.95 | 1.80% | 10,295,667 |
| Jul 30, 2026 | 3.84 | 3.97 | 3.83 | 3.88 | 3.88 | 0.78% | 12,653,085 |
| Jul 29, 2026 | 3.76 | 3.89 | 3.74 | 3.85 | 3.85 | 2.94% | 11,680,900 |
| Jul 28, 2026 | 3.66 | 3.76 | 3.65 | 3.74 | 3.74 | 1.63% | 8,124,099 |
| Jul 27, 2026 | 3.60 | 3.70 | 3.58 | 3.68 | 3.68 | 1.94% | 7,682,500 |
| Jul 24, 2026 | 3.68 | 3.73 | 3.59 | 3.61 | 3.61 | -2.70% | 9,427,400 |
| Jul 23, 2026 | 3.62 | 3.73 | 3.60 | 3.71 | 3.71 | 2.20% | 8,567,200 |
| Jul 22, 2026 | 3.67 | 3.74 | 3.60 | 3.63 | 3.63 | -1.89% | 9,002,300 |
| Jul 21, 2026 | 3.80 | 3.81 | 3.66 | 3.70 | 3.70 | -2.37% | 13,860,659 |
| 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 |