Shandong Lukang Pharmaceutical Co.,Ltd. (SHA:600789)
China · Delayed Price · Currency is CNY 7.00
-0.14 (-1.96%)
Jun 11, 2026, 3:00 PM CST
SHA:600789 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 7.09 | 7.16 | 6.96 | 7.14 | 7.14 | 0.56% | 10,952,070 |
| Jun 9, 2026 | 7.19 | 7.22 | 7.06 | 7.10 | 7.10 | -1.25% | 10,730,390 |
| Jun 8, 2026 | 7.24 | 7.37 | 7.14 | 7.19 | 7.19 | -1.91% | 9,939,670 |
| Jun 5, 2026 | 7.38 | 7.43 | 7.31 | 7.33 | 7.33 | - | 8,862,724 |
| Jun 4, 2026 | 7.57 | 7.64 | 7.29 | 7.33 | 7.33 | -3.68% | 12,899,050 |
| Jun 3, 2026 | 7.78 | 7.79 | 7.59 | 7.61 | 7.61 | -2.44% | 11,777,510 |
| Jun 2, 2026 | 7.90 | 7.93 | 7.80 | 7.80 | 7.80 | -1.52% | 8,442,450 |
| Jun 1, 2026 | 7.85 | 7.94 | 7.80 | 7.92 | 7.92 | 0.51% | 7,909,020 |
| May 29, 2026 | 7.80 | 7.92 | 7.72 | 7.88 | 7.88 | 1.16% | 12,906,770 |
| May 28, 2026 | 7.95 | 8.01 | 7.74 | 7.79 | 7.79 | -2.50% | 12,039,670 |
| May 27, 2026 | 8.11 | 8.14 | 7.93 | 7.99 | 7.99 | -1.96% | 14,410,600 |
| May 26, 2026 | 8.13 | 8.20 | 8.10 | 8.15 | 8.15 | 0.62% | 11,056,060 |
| May 25, 2026 | 8.14 | 8.17 | 8.07 | 8.10 | 8.10 | -0.12% | 8,267,860 |
| May 22, 2026 | 8.11 | 8.15 | 8.07 | 8.11 | 8.11 | - | 8,450,091 |
| May 21, 2026 | 8.18 | 8.26 | 8.08 | 8.11 | 8.11 | -1.34% | 14,480,130 |
| May 20, 2026 | 8.33 | 8.38 | 8.10 | 8.22 | 8.22 | -1.44% | 17,490,800 |
| May 19, 2026 | 8.35 | 8.37 | 8.29 | 8.34 | 8.34 | - | 8,212,120 |
| May 18, 2026 | 8.30 | 8.41 | 8.27 | 8.34 | 8.34 | 0.97% | 12,463,490 |
| May 15, 2026 | 8.22 | 8.27 | 8.14 | 8.26 | 8.26 | 0.49% | 12,321,605 |
| May 14, 2026 | 8.40 | 8.45 | 8.21 | 8.22 | 8.22 | -2.03% | 15,703,450 |
| May 13, 2026 | 8.44 | 8.45 | 8.37 | 8.39 | 8.39 | -1.41% | 15,654,510 |
| May 12, 2026 | 8.64 | 8.68 | 8.47 | 8.51 | 8.51 | -3.41% | 32,157,090 |
| May 11, 2026 | 8.59 | 8.87 | 8.48 | 8.81 | 8.81 | 4.01% | 53,648,093 |
| May 8, 2026 | 8.45 | 8.52 | 8.37 | 8.47 | 8.47 | 1.19% | 23,189,220 |
| May 7, 2026 | 8.31 | 8.47 | 8.23 | 8.37 | 8.37 | 0.48% | 19,429,090 |
| May 6, 2026 | 8.15 | 8.37 | 8.15 | 8.33 | 8.33 | 2.33% | 20,406,878 |
| Apr 30, 2026 | 8.16 | 8.19 | 8.12 | 8.14 | 8.14 | -0.25% | 7,347,093 |
| Apr 29, 2026 | 8.08 | 8.17 | 8.06 | 8.16 | 8.16 | 0.87% | 7,204,901 |
| Apr 28, 2026 | 8.08 | 8.14 | 8.06 | 8.09 | 8.09 | 0.12% | 8,201,298 |
| Apr 27, 2026 | 8.01 | 8.13 | 7.99 | 8.08 | 8.08 | -0.49% | 9,831,110 |
| Apr 24, 2026 | 8.17 | 8.19 | 8.10 | 8.12 | 8.12 | -0.85% | 7,100,769 |
| Apr 23, 2026 | 8.20 | 8.24 | 8.15 | 8.19 | 8.19 | -0.12% | 7,450,667 |
| Apr 22, 2026 | 8.21 | 8.22 | 8.17 | 8.20 | 8.20 | -0.24% | 7,083,281 |
| Apr 21, 2026 | 8.25 | 8.31 | 8.21 | 8.22 | 8.22 | -0.48% | 6,601,810 |
| Apr 20, 2026 | 8.25 | 8.27 | 8.21 | 8.26 | 8.26 | 0.12% | 7,713,392 |
| Apr 17, 2026 | 8.37 | 8.40 | 8.22 | 8.25 | 8.25 | -1.55% | 12,897,330 |
| Apr 16, 2026 | 8.42 | 8.45 | 8.34 | 8.38 | 8.38 | -1.18% | 16,692,700 |
| Apr 15, 2026 | 8.35 | 8.51 | 8.31 | 8.48 | 8.48 | 2.17% | 24,112,140 |
| Apr 14, 2026 | 8.29 | 8.31 | 8.20 | 8.30 | 8.30 | 0.48% | 11,007,730 |
| Apr 13, 2026 | 8.36 | 8.36 | 8.24 | 8.26 | 8.26 | -1.20% | 10,696,470 |
| Apr 10, 2026 | 8.33 | 8.47 | 8.30 | 8.36 | 8.36 | 0.48% | 13,489,390 |
| Apr 9, 2026 | 8.42 | 8.58 | 8.31 | 8.32 | 8.32 | -2.12% | 18,641,810 |
| 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 |