Shandong Lukang Pharmaceutical Co.,Ltd. (SHA:600789)
China · Delayed Price · Currency is CNY 8.62
-0.13 (-1.49%)
Mar 19, 2026, 3:00 PM CST
SHA:600789 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 8.71 | 8.75 | 8.61 | 8.62 | - | -1.49% | 10,814,257 |
| Mar 18, 2026 | 8.80 | 8.83 | 8.70 | 8.75 | 8.75 | -0.68% | 11,721,930 |
| Mar 17, 2026 | 8.85 | 8.93 | 8.81 | 8.81 | 8.81 | -0.34% | 10,094,950 |
| Mar 16, 2026 | 8.84 | 8.89 | 8.82 | 8.84 | 8.84 | -0.23% | 8,022,477 |
| Mar 13, 2026 | 8.92 | 8.94 | 8.85 | 8.86 | 8.86 | -1.01% | 11,992,826 |
| Mar 12, 2026 | 8.87 | 9.00 | 8.80 | 8.95 | 8.95 | 0.79% | 15,867,970 |
| Mar 11, 2026 | 8.94 | 8.94 | 8.86 | 8.88 | 8.88 | -0.67% | 11,782,090 |
| Mar 10, 2026 | 9.00 | 9.01 | 8.91 | 8.94 | 8.94 | -0.56% | 15,500,680 |
| Mar 9, 2026 | 8.79 | 9.02 | 8.76 | 8.99 | 8.99 | 1.35% | 26,411,355 |
| Mar 6, 2026 | 8.66 | 8.88 | 8.64 | 8.87 | 8.87 | 2.07% | 17,980,390 |
| Mar 5, 2026 | 8.70 | 8.74 | 8.64 | 8.69 | 8.69 | 0.93% | 14,446,050 |
| Mar 4, 2026 | 8.70 | 8.78 | 8.60 | 8.61 | 8.61 | -2.16% | 24,490,800 |
| Mar 3, 2026 | 8.97 | 9.01 | 8.79 | 8.80 | 8.80 | -1.90% | 23,425,260 |
| Mar 2, 2026 | 9.10 | 9.10 | 8.93 | 8.97 | 8.97 | -2.07% | 26,800,560 |
| Feb 27, 2026 | 9.13 | 9.16 | 9.11 | 9.16 | 9.16 | 0.11% | 14,393,960 |
| Feb 26, 2026 | 9.20 | 9.21 | 9.13 | 9.15 | 9.15 | -0.54% | 17,850,786 |
| Feb 25, 2026 | 9.17 | 9.23 | 9.15 | 9.20 | 9.20 | 0.44% | 18,570,241 |
| Feb 24, 2026 | 9.14 | 9.18 | 9.13 | 9.16 | 9.16 | 0.44% | 13,295,336 |
| Feb 13, 2026 | 9.14 | 9.17 | 9.12 | 9.12 | 9.12 | - | 13,278,500 |
| Feb 12, 2026 | 9.17 | 9.18 | 9.11 | 9.12 | 9.12 | -0.65% | 18,052,000 |
| Feb 11, 2026 | 9.20 | 9.22 | 9.18 | 9.18 | 9.18 | -0.54% | 17,025,560 |
| Feb 10, 2026 | 9.23 | 9.30 | 9.19 | 9.23 | 9.23 | -0.11% | 19,790,830 |
| Feb 9, 2026 | 9.22 | 9.27 | 9.18 | 9.24 | 9.24 | 0.22% | 24,436,770 |
| Feb 6, 2026 | 9.30 | 9.38 | 9.22 | 9.22 | 9.22 | -0.11% | 30,321,660 |
| Feb 5, 2026 | 9.20 | 9.26 | 9.17 | 9.23 | 9.23 | - | 21,423,230 |
| Feb 4, 2026 | 9.17 | 9.24 | 9.12 | 9.23 | 9.23 | 0.44% | 24,722,340 |
| Feb 3, 2026 | 9.11 | 9.20 | 9.07 | 9.19 | 9.19 | 1.21% | 27,145,330 |
| Feb 2, 2026 | 9.25 | 9.30 | 9.08 | 9.08 | 9.08 | -2.26% | 41,303,110 |
| Jan 30, 2026 | 9.40 | 9.54 | 9.25 | 9.29 | 9.29 | -1.90% | 59,452,990 |
| Jan 29, 2026 | 9.68 | 9.69 | 9.42 | 9.47 | 9.47 | -3.76% | 83,309,160 |
| Jan 28, 2026 | 9.93 | 10.04 | 9.76 | 9.84 | 9.84 | -4.65% | 123,345,000 |
| Jan 27, 2026 | 10.20 | 10.77 | 9.82 | 10.32 | 10.32 | 0.88% | 215,853,500 |
| Jan 26, 2026 | 9.60 | 10.23 | 9.52 | 10.23 | 10.23 | 10.00% | 134,590,100 |
| Jan 23, 2026 | 9.23 | 9.30 | 9.23 | 9.30 | 9.30 | 0.87% | 21,367,240 |
| Jan 22, 2026 | 9.21 | 9.25 | 9.20 | 9.22 | 9.22 | -0.11% | 15,238,760 |
| Jan 21, 2026 | 9.24 | 9.28 | 9.21 | 9.23 | 9.23 | -0.54% | 15,092,370 |
| Jan 20, 2026 | 9.30 | 9.30 | 9.24 | 9.28 | 9.28 | - | 13,454,239 |
| Jan 19, 2026 | 9.25 | 9.30 | 9.20 | 9.28 | 9.28 | 0.32% | 13,091,460 |
| Jan 16, 2026 | 9.24 | 9.31 | 9.20 | 9.25 | 9.25 | 0.33% | 17,183,350 |
| Jan 15, 2026 | 9.32 | 9.32 | 9.20 | 9.22 | 9.22 | -1.07% | 21,563,970 |
| Jan 14, 2026 | 9.47 | 9.53 | 9.26 | 9.32 | 9.32 | -2.10% | 47,643,600 |
| Jan 13, 2026 | 9.37 | 9.65 | 9.36 | 9.52 | 9.52 | 1.60% | 57,939,080 |
| Jan 12, 2026 | 9.34 | 9.37 | 9.29 | 9.37 | 9.37 | -0.11% | 29,679,235 |
| Jan 9, 2026 | 9.29 | 9.42 | 9.21 | 9.38 | 9.38 | 1.19% | 38,398,900 |
| Jan 8, 2026 | 9.22 | 9.28 | 9.22 | 9.27 | 9.27 | 0.54% | 18,702,890 |
| Jan 7, 2026 | 9.19 | 9.30 | 9.18 | 9.22 | 9.22 | -0.22% | 20,345,000 |
| Jan 6, 2026 | 9.21 | 9.24 | 9.17 | 9.24 | 9.24 | 0.54% | 23,277,110 |
| Jan 5, 2026 | 9.03 | 9.19 | 9.03 | 9.19 | 9.19 | 1.66% | 19,277,630 |
| Dec 31, 2025 | 9.12 | 9.16 | 9.04 | 9.04 | 9.04 | -0.44% | 12,266,860 |
| Dec 30, 2025 | 9.09 | 9.13 | 9.04 | 9.08 | 9.08 | -0.33% | 11,016,210 |