Shandong Lukang Pharmaceutical Co.,Ltd. (SHA:600789)
China · Delayed Price · Currency is CNY 8.36
-0.14 (-1.65%)
Apr 9, 2026, 11:29 AM CST
SHA:600789 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 8.52 | 8.55 | 8.41 | 8.50 | 8.50 | 1.07% | 16,637,703 |
| Apr 7, 2026 | 8.28 | 8.44 | 8.16 | 8.41 | 8.41 | 1.33% | 12,690,110 |
| Apr 3, 2026 | 8.40 | 8.47 | 8.30 | 8.30 | 8.30 | -2.01% | 15,501,760 |
| Apr 2, 2026 | 8.51 | 8.61 | 8.46 | 8.47 | 8.47 | -0.35% | 20,577,370 |
| Apr 1, 2026 | 8.38 | 8.52 | 8.30 | 8.50 | 8.50 | 2.41% | 18,935,410 |
| Mar 31, 2026 | 8.34 | 8.44 | 8.27 | 8.30 | 8.30 | -0.48% | 13,030,500 |
| Mar 30, 2026 | 8.20 | 8.35 | 8.16 | 8.34 | 8.34 | 0.60% | 13,965,760 |
| Mar 27, 2026 | 7.99 | 8.30 | 7.97 | 8.29 | 8.29 | 2.60% | 17,916,490 |
| Mar 26, 2026 | 8.15 | 8.23 | 8.04 | 8.08 | 8.08 | -0.86% | 12,396,660 |
| Mar 25, 2026 | 8.08 | 8.17 | 8.06 | 8.15 | 8.15 | 0.62% | 10,290,880 |
| Mar 24, 2026 | 7.99 | 8.10 | 7.91 | 8.10 | 8.10 | 2.66% | 14,269,170 |
| Mar 23, 2026 | 8.30 | 8.30 | 7.87 | 7.89 | 7.89 | -6.07% | 21,187,050 |
| Mar 20, 2026 | 8.62 | 8.67 | 8.40 | 8.40 | 8.40 | -2.55% | 14,224,312 |
| Mar 19, 2026 | 8.71 | 8.75 | 8.60 | 8.62 | 8.62 | -1.49% | 13,252,780 |
| 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 |