Lanzhou Lishang Guochao Industrial Group Co.,Ltd (SHA:600738)
China · Delayed Price · Currency is CNY 4.020
-0.020 (-0.50%)
Oct 29, 2026, 9:30 AM CST
SHA:600738 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 4.02 | 4.03 | 4.02 | 4.02 | - | - | 5,700 |
| Oct 28, 2026 | 4.04 | 4.05 | 3.97 | 4.02 | - | - | 2,146,300 |
| Oct 27, 2026 | 4.08 | 4.16 | 4.01 | 4.02 | 4.02 | -1.23% | 9,861,000 |
| Oct 26, 2026 | 3.96 | 4.09 | 3.96 | 4.07 | 4.07 | 2.01% | 8,643,000 |
| Oct 23, 2026 | 3.91 | 4.00 | 3.81 | 3.99 | 3.99 | 1.01% | 11,006,800 |
| Oct 22, 2026 | 4.05 | 4.07 | 3.93 | 3.95 | 3.95 | -2.71% | 9,648,000 |
| Oct 21, 2026 | 4.07 | 4.13 | 4.04 | 4.06 | 4.06 | - | 7,664,300 |
| Oct 20, 2026 | 4.04 | 4.10 | 4.02 | 4.06 | 4.06 | - | 6,394,100 |
| Oct 19, 2026 | 4.10 | 4.14 | 3.98 | 4.06 | 4.06 | -1.69% | 9,812,200 |
| Oct 16, 2026 | 4.16 | 4.23 | 4.09 | 4.13 | 4.13 | - | 10,243,250 |
| Oct 15, 2026 | 4.18 | 4.21 | 4.10 | 4.13 | 4.13 | -2.36% | 10,773,400 |
| Oct 14, 2026 | 4.29 | 4.35 | 4.21 | 4.23 | 4.23 | -1.40% | 12,768,889 |
| Oct 13, 2026 | 4.14 | 4.32 | 4.11 | 4.29 | 4.29 | 3.37% | 15,331,700 |
| Oct 12, 2026 | 4.31 | 4.35 | 4.14 | 4.15 | 4.15 | -3.49% | 13,151,000 |
| Oct 9, 2026 | 4.17 | 4.31 | 4.12 | 4.30 | 4.30 | 2.87% | 13,077,700 |
| Oct 8, 2026 | 4.23 | 4.25 | 4.15 | 4.18 | 4.18 | -1.18% | 9,936,200 |
| Sep 30, 2026 | 4.22 | 4.25 | 4.18 | 4.23 | 4.23 | - | 7,494,700 |
| Sep 29, 2026 | 4.18 | 4.25 | 4.16 | 4.23 | 4.23 | 0.48% | 8,124,800 |
| Sep 28, 2026 | 4.20 | 4.24 | 4.17 | 4.21 | 4.21 | 0.24% | 13,801,710 |
| Sep 24, 2026 | 4.21 | 4.24 | 4.16 | 4.20 | 4.20 | 0.24% | 10,505,692 |
| Sep 23, 2026 | 4.27 | 4.29 | 4.19 | 4.19 | 4.19 | -1.87% | 14,153,700 |
| Sep 22, 2026 | 4.37 | 4.37 | 4.24 | 4.27 | 4.27 | -2.29% | 15,937,700 |
| Sep 21, 2026 | 4.22 | 4.40 | 4.22 | 4.37 | 4.37 | 3.07% | 16,622,997 |
| Sep 18, 2026 | 4.24 | 4.33 | 4.18 | 4.24 | 4.24 | -0.24% | 14,465,087 |
| Sep 17, 2026 | 4.23 | 4.27 | 4.12 | 4.25 | 4.25 | 1.67% | 13,655,700 |
| Sep 16, 2026 | 4.16 | 4.25 | 4.13 | 4.18 | 4.18 | -0.24% | 17,648,580 |
| Sep 15, 2026 | 4.51 | 4.51 | 4.18 | 4.20 | 4.19 | -7.89% | 45,713,300 |
| Sep 14, 2026 | 4.35 | 4.79 | 4.27 | 4.56 | 4.55 | 4.83% | 43,998,758 |
| Sep 11, 2026 | 4.42 | 4.45 | 4.27 | 4.35 | 4.34 | -2.03% | 14,595,174 |
| Sep 10, 2026 | 4.50 | 4.54 | 4.41 | 4.44 | 4.43 | -1.77% | 10,509,501 |
| Sep 9, 2026 | 4.45 | 4.52 | 4.40 | 4.52 | 4.51 | 0.89% | 14,246,300 |
| Sep 8, 2026 | 4.45 | 4.54 | 4.45 | 4.48 | 4.47 | - | 14,886,500 |
| Sep 7, 2026 | 4.35 | 4.49 | 4.35 | 4.48 | 4.47 | 2.52% | 16,596,701 |
| Sep 4, 2026 | 4.35 | 4.41 | 4.27 | 4.37 | 4.36 | 0.23% | 14,083,900 |
| Sep 3, 2026 | 4.35 | 4.45 | 4.31 | 4.36 | 4.35 | 0.69% | 16,063,600 |
| Sep 2, 2026 | 4.32 | 4.37 | 4.25 | 4.33 | 4.32 | - | 12,861,600 |
| Sep 1, 2026 | 4.19 | 4.37 | 4.17 | 4.33 | 4.32 | 3.84% | 14,923,875 |
| Aug 31, 2026 | 4.20 | 4.23 | 4.15 | 4.17 | 4.16 | -0.71% | 9,545,001 |
| Aug 28, 2026 | 4.12 | 4.23 | 4.09 | 4.20 | 4.19 | 1.94% | 10,602,093 |
| Aug 27, 2026 | 4.15 | 4.17 | 4.10 | 4.12 | 4.11 | -0.72% | 7,820,400 |
| Aug 26, 2026 | 4.11 | 4.20 | 4.11 | 4.15 | 4.14 | 0.24% | 9,214,100 |
| Aug 25, 2026 | 4.02 | 4.15 | 4.00 | 4.14 | 4.13 | 3.24% | 14,906,600 |
| Aug 24, 2026 | 4.02 | 4.09 | 3.98 | 4.01 | 4.00 | 0.25% | 13,145,329 |
| Aug 21, 2026 | 4.07 | 4.08 | 3.96 | 4.00 | 3.99 | -2.20% | 17,452,466 |
| Aug 20, 2026 | 4.07 | 4.16 | 4.01 | 4.09 | 4.08 | 0.25% | 26,735,429 |
| Aug 19, 2026 | 4.35 | 4.45 | 4.06 | 4.08 | 4.07 | -0.73% | 37,899,529 |
| Aug 18, 2026 | 4.07 | 4.11 | 4.03 | 4.11 | 4.10 | 1.48% | 10,898,614 |
| Aug 17, 2026 | 3.98 | 4.07 | 3.95 | 4.05 | 4.04 | 1.25% | 7,003,200 |
| Aug 14, 2026 | 4.01 | 4.04 | 3.95 | 4.00 | 3.99 | -0.74% | 7,660,500 |
| Aug 13, 2026 | 4.05 | 4.08 | 4.01 | 4.03 | 4.02 | -0.74% | 8,165,600 |