Shandong Lukang Pharmaceutical Co.,Ltd. (SHA:600789)
China · Delayed Price · Currency is CNY 9.83
-0.01 (-0.10%)
Sep 12, 2025, 2:45 PM CST
SHA:600789 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 9.84 | 9.89 | 9.78 | 9.84 | 9.84 | - | 13,576,377 |
| Sep 11, 2025 | 9.80 | 9.85 | 9.70 | 9.84 | 9.84 | 0.20% | 17,262,573 |
| Sep 10, 2025 | 9.77 | 9.84 | 9.76 | 9.82 | 9.82 | 0.31% | 10,484,992 |
| Sep 9, 2025 | 9.91 | 9.91 | 9.77 | 9.79 | 9.79 | -1.21% | 17,279,170 |
| Sep 8, 2025 | 9.94 | 9.96 | 9.88 | 9.91 | 9.91 | -0.40% | 16,547,283 |
| Sep 5, 2025 | 9.92 | 9.95 | 9.82 | 9.95 | 9.95 | 0.10% | 16,860,511 |
| Sep 4, 2025 | 9.77 | 9.99 | 9.72 | 9.94 | 9.94 | 1.74% | 27,701,982 |
| Sep 3, 2025 | 9.90 | 9.93 | 9.75 | 9.77 | 9.77 | -1.31% | 19,734,790 |
| Sep 2, 2025 | 10.02 | 10.02 | 9.85 | 9.90 | 9.90 | -1.10% | 24,295,182 |
| Sep 1, 2025 | 9.98 | 10.05 | 9.97 | 10.01 | 10.01 | 0.10% | 17,346,410 |
| Aug 29, 2025 | 10.04 | 10.11 | 9.97 | 10.00 | 10.00 | -0.60% | 21,689,532 |
| Aug 28, 2025 | 10.10 | 10.16 | 9.89 | 10.06 | 10.06 | -0.79% | 37,856,816 |
| Aug 27, 2025 | 10.32 | 10.35 | 10.14 | 10.14 | 10.14 | -1.93% | 43,083,870 |
| Aug 26, 2025 | 10.38 | 10.39 | 10.32 | 10.34 | 10.34 | -0.48% | 33,200,329 |
| Aug 25, 2025 | 10.38 | 10.40 | 10.31 | 10.39 | 10.39 | 0.29% | 45,234,313 |
| Aug 22, 2025 | 10.30 | 10.44 | 10.20 | 10.36 | 10.36 | 0.58% | 47,017,913 |
| Aug 21, 2025 | 10.35 | 10.37 | 10.27 | 10.30 | 10.30 | - | 33,722,563 |
| Aug 20, 2025 | 10.27 | 10.32 | 10.19 | 10.30 | 10.30 | 0.29% | 28,119,972 |
| Aug 19, 2025 | 10.27 | 10.36 | 10.24 | 10.27 | 10.27 | -0.10% | 35,672,585 |
| Aug 18, 2025 | 10.23 | 10.31 | 10.21 | 10.28 | 10.28 | 0.49% | 36,244,589 |
| Aug 15, 2025 | 10.13 | 10.23 | 10.11 | 10.23 | 10.23 | 0.99% | 24,419,178 |
| Aug 14, 2025 | 10.27 | 10.28 | 10.12 | 10.13 | 10.13 | -1.07% | 33,189,888 |
| Aug 13, 2025 | 10.27 | 10.29 | 10.19 | 10.24 | 10.24 | -0.29% | 30,146,118 |
| Aug 12, 2025 | 10.30 | 10.45 | 10.22 | 10.27 | 10.27 | -0.19% | 32,018,964 |
| Aug 11, 2025 | 10.20 | 10.30 | 10.18 | 10.29 | 10.29 | 0.59% | 26,463,460 |
| Aug 8, 2025 | 10.20 | 10.26 | 10.18 | 10.23 | 10.23 | 0.20% | 23,919,982 |
| Aug 7, 2025 | 10.30 | 10.32 | 10.18 | 10.21 | 10.21 | -1.16% | 40,692,150 |
| Aug 6, 2025 | 10.40 | 10.49 | 10.27 | 10.33 | 10.33 | -1.15% | 42,716,239 |
| Aug 5, 2025 | 10.44 | 10.59 | 10.37 | 10.45 | 10.45 | -0.29% | 38,242,119 |
| Aug 4, 2025 | 10.44 | 10.55 | 10.20 | 10.48 | 10.48 | -0.47% | 49,512,185 |
| Aug 1, 2025 | 10.45 | 10.71 | 10.42 | 10.53 | 10.53 | 0.29% | 54,681,784 |
| Jul 31, 2025 | 10.57 | 10.66 | 10.46 | 10.50 | 10.50 | -0.85% | 50,236,160 |
| Jul 30, 2025 | 10.65 | 10.78 | 10.46 | 10.59 | 10.59 | -1.30% | 63,185,587 |
| Jul 29, 2025 | 10.69 | 10.78 | 10.55 | 10.73 | 10.73 | -1.65% | 90,356,361 |
| Jul 28, 2025 | 10.46 | 11.30 | 10.46 | 10.91 | 10.91 | 4.30% | 135,293,125 |
| Jul 25, 2025 | 10.53 | 10.65 | 10.43 | 10.46 | 10.46 | -0.76% | 51,761,892 |
| Jul 24, 2025 | 10.42 | 10.71 | 10.41 | 10.54 | 10.54 | 2.43% | 81,688,524 |
| Jul 23, 2025 | 10.30 | 10.48 | 10.25 | 10.29 | 10.29 | -0.19% | 51,859,359 |
| Jul 22, 2025 | 10.36 | 10.40 | 10.27 | 10.31 | 10.31 | -0.67% | 35,766,588 |
| Jul 21, 2025 | 10.31 | 10.39 | 10.22 | 10.38 | 10.38 | 0.78% | 38,601,686 |
| Jul 18, 2025 | 10.36 | 10.37 | 10.20 | 10.30 | 10.30 | -0.19% | 33,466,220 |
| Jul 17, 2025 | 10.29 | 10.43 | 10.25 | 10.32 | 10.32 | -0.67% | 39,581,673 |
| Jul 16, 2025 | 10.05 | 10.50 | 10.01 | 10.39 | 10.39 | 3.49% | 69,076,083 |
| Jul 15, 2025 | 10.29 | 10.29 | 9.95 | 10.04 | 10.04 | -3.55% | 68,502,963 |
| Jul 14, 2025 | 10.26 | 10.55 | 10.25 | 10.41 | 10.41 | 0.77% | 55,424,086 |
| Jul 11, 2025 | 10.20 | 10.44 | 10.17 | 10.33 | 10.33 | 1.37% | 49,372,447 |
| Jul 10, 2025 | 10.13 | 10.27 | 10.13 | 10.19 | 10.19 | -0.10% | 25,071,771 |
| Jul 9, 2025 | 10.31 | 10.31 | 10.18 | 10.20 | 10.20 | -1.26% | 34,487,200 |
| Jul 8, 2025 | 10.27 | 10.44 | 10.22 | 10.33 | 10.33 | 0.10% | 47,402,821 |
| Jul 7, 2025 | 10.30 | 10.55 | 10.27 | 10.32 | 10.32 | -0.39% | 53,319,052 |