Shandong Lukang Pharmaceutical Co.,Ltd. (SHA:600789)
China · Delayed Price · Currency is CNY 9.19
+0.11 (1.21%)
At close: Feb 3, 2026
SHA:600789 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 29, 2025 | 9.18 | 9.19 | 9.10 | 9.11 | 9.11 | -0.76% | 13,502,271 |
| Dec 26, 2025 | 9.19 | 9.24 | 9.16 | 9.18 | 9.18 | -0.54% | 14,091,380 |
| Dec 25, 2025 | 9.18 | 9.29 | 9.15 | 9.23 | 9.23 | 0.65% | 14,496,820 |
| Dec 24, 2025 | 9.12 | 9.20 | 9.11 | 9.17 | 9.17 | 0.11% | 11,944,300 |
| Dec 23, 2025 | 9.26 | 9.31 | 9.15 | 9.16 | 9.16 | -0.22% | 19,195,780 |
| Dec 22, 2025 | 9.20 | 9.23 | 9.15 | 9.18 | 9.18 | -0.33% | 15,320,090 |
| Dec 19, 2025 | 9.11 | 9.21 | 9.08 | 9.21 | 9.21 | 1.10% | 17,330,280 |
| Dec 18, 2025 | 9.09 | 9.20 | 9.05 | 9.11 | 9.11 | -0.33% | 14,757,253 |
| Dec 17, 2025 | 9.10 | 9.15 | 9.01 | 9.14 | 9.14 | 0.33% | 17,028,460 |
| Dec 16, 2025 | 9.25 | 9.28 | 9.10 | 9.11 | 9.11 | -1.73% | 18,596,190 |
| Dec 15, 2025 | 9.30 | 9.34 | 9.23 | 9.27 | 9.27 | -0.96% | 14,743,109 |
| Dec 12, 2025 | 9.35 | 9.41 | 9.26 | 9.36 | 9.36 | - | 18,040,300 |
| Dec 11, 2025 | 9.54 | 9.54 | 9.35 | 9.36 | 9.36 | -1.99% | 22,322,090 |
| Dec 10, 2025 | 9.51 | 9.55 | 9.41 | 9.55 | 9.55 | 0.32% | 16,775,162 |
| Dec 9, 2025 | 9.67 | 9.74 | 9.51 | 9.52 | 9.52 | -1.45% | 26,727,650 |
| Dec 8, 2025 | 9.74 | 9.83 | 9.63 | 9.66 | 9.66 | -1.02% | 32,419,000 |
| Dec 5, 2025 | 9.80 | 9.80 | 9.64 | 9.76 | 9.76 | -0.61% | 24,303,780 |
| Dec 4, 2025 | 9.87 | 9.94 | 9.73 | 9.82 | 9.82 | -1.01% | 28,839,140 |
| Dec 3, 2025 | 9.85 | 10.04 | 9.77 | 9.92 | 9.92 | 1.22% | 40,819,530 |
| Dec 2, 2025 | 9.88 | 9.89 | 9.74 | 9.80 | 9.80 | -0.91% | 19,916,680 |
| Dec 1, 2025 | 9.85 | 9.96 | 9.85 | 9.89 | 9.89 | 0.71% | 29,214,940 |
| Nov 28, 2025 | 10.00 | 10.00 | 9.73 | 9.82 | 9.82 | -1.50% | 36,761,120 |
| Nov 27, 2025 | 9.86 | 10.00 | 9.77 | 9.97 | 9.97 | 0.50% | 40,304,560 |
| Nov 26, 2025 | 9.95 | 10.31 | 9.88 | 9.92 | 9.92 | -0.30% | 60,785,120 |
| Nov 25, 2025 | 9.44 | 10.07 | 9.43 | 9.95 | 9.95 | 5.40% | 72,276,760 |
| Nov 24, 2025 | 9.40 | 9.54 | 9.32 | 9.44 | 9.44 | 0.96% | 33,295,240 |
| Nov 21, 2025 | 9.95 | 10.02 | 9.35 | 9.35 | 9.35 | -6.59% | 67,148,620 |