Shandong Lukang Pharmaceutical Co.,Ltd. (SHA:600789)
China · Delayed Price · Currency is CNY 7.85
+0.22 (2.88%)
Sep 30, 2026, 3:00 PM CST
SHA:600789 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 7.64 | 7.87 | 7.63 | 7.85 | 7.85 | 2.88% | 34,361,893 |
| Sep 29, 2026 | 7.69 | 7.80 | 7.60 | 7.63 | 7.63 | -1.29% | 21,047,579 |
| Sep 28, 2026 | 7.55 | 7.82 | 7.54 | 7.73 | 7.73 | 2.52% | 28,357,642 |
| Sep 24, 2026 | 7.74 | 7.81 | 7.53 | 7.54 | 7.54 | -2.84% | 19,187,220 |
| Sep 23, 2026 | 7.89 | 7.93 | 7.76 | 7.76 | 7.76 | -1.15% | 19,417,710 |
| Sep 22, 2026 | 7.84 | 7.97 | 7.80 | 7.85 | 7.85 | -0.13% | 30,016,461 |
| Sep 21, 2026 | 7.62 | 7.90 | 7.62 | 7.86 | 7.86 | 3.69% | 41,596,478 |
| Sep 18, 2026 | 7.53 | 7.72 | 7.50 | 7.58 | 7.58 | 0.80% | 20,224,421 |
| Sep 17, 2026 | 7.40 | 7.54 | 7.40 | 7.52 | 7.52 | 0.94% | 12,827,748 |
| Sep 16, 2026 | 7.43 | 7.50 | 7.34 | 7.45 | 7.45 | 0.27% | 12,178,305 |
| Sep 15, 2026 | 7.58 | 7.60 | 7.42 | 7.43 | 7.43 | -1.98% | 15,116,417 |
| Sep 14, 2026 | 7.49 | 7.59 | 7.44 | 7.58 | 7.58 | 0.66% | 19,645,628 |
| Sep 11, 2026 | 7.76 | 7.78 | 7.46 | 7.53 | 7.53 | -3.21% | 36,086,396 |
| Sep 10, 2026 | 7.72 | 7.90 | 7.56 | 7.78 | 7.78 | 0.78% | 37,014,991 |
| Sep 9, 2026 | 7.75 | 7.78 | 7.69 | 7.72 | 7.72 | -1.03% | 15,098,563 |
| Sep 8, 2026 | 7.61 | 7.83 | 7.58 | 7.80 | 7.80 | 2.23% | 22,059,469 |
| Sep 7, 2026 | 7.60 | 7.65 | 7.54 | 7.63 | 7.63 | 0.66% | 11,884,259 |
| Sep 4, 2026 | 7.60 | 7.67 | 7.54 | 7.58 | 7.58 | - | 16,275,069 |
| Sep 3, 2026 | 7.69 | 7.74 | 7.55 | 7.58 | 7.58 | -1.43% | 17,830,830 |
| Sep 2, 2026 | 7.87 | 7.91 | 7.68 | 7.69 | 7.69 | -2.78% | 23,407,340 |
| Sep 1, 2026 | 7.88 | 7.94 | 7.76 | 7.91 | 7.91 | 1.93% | 33,540,461 |
| Aug 31, 2026 | 7.82 | 7.99 | 7.75 | 7.76 | 7.76 | 2.78% | 49,788,429 |
| Aug 28, 2026 | 7.41 | 7.58 | 7.40 | 7.55 | 7.55 | 1.07% | 20,481,010 |
| Aug 27, 2026 | 7.40 | 7.50 | 7.38 | 7.47 | 7.47 | 0.95% | 17,801,088 |
| Aug 26, 2026 | 7.36 | 7.54 | 7.34 | 7.40 | 7.40 | 0.27% | 21,441,679 |
| Aug 25, 2026 | 7.16 | 7.41 | 7.10 | 7.38 | 7.38 | 2.64% | 24,836,413 |
| Aug 24, 2026 | 7.33 | 7.35 | 7.14 | 7.19 | 7.19 | -1.91% | 21,137,502 |
| Aug 21, 2026 | 7.59 | 7.60 | 7.27 | 7.33 | 7.33 | -4.68% | 45,745,775 |
| Aug 20, 2026 | 7.49 | 7.75 | 7.49 | 7.69 | 7.69 | 3.92% | 49,830,886 |
| Aug 19, 2026 | 7.51 | 7.59 | 7.36 | 7.40 | 7.40 | -1.60% | 26,678,229 |
| Aug 18, 2026 | 7.52 | 7.61 | 7.50 | 7.52 | 7.52 | -0.66% | 22,298,541 |
| Aug 17, 2026 | 7.60 | 7.66 | 7.38 | 7.57 | 7.57 | -0.53% | 32,302,571 |
| Aug 14, 2026 | 7.66 | 7.82 | 7.52 | 7.61 | 7.61 | -0.78% | 41,168,840 |
| Aug 13, 2026 | 7.52 | 7.81 | 7.43 | 7.67 | 7.67 | 1.86% | 55,108,581 |
| Aug 12, 2026 | 7.48 | 7.61 | 7.40 | 7.53 | 7.53 | 0.27% | 28,637,534 |
| Aug 11, 2026 | 7.60 | 7.76 | 7.50 | 7.51 | 7.51 | -0.66% | 45,168,790 |
| Aug 10, 2026 | 7.51 | 7.65 | 7.48 | 7.56 | 7.56 | 0.67% | 29,611,362 |
| Aug 7, 2026 | 7.33 | 7.51 | 7.28 | 7.51 | 7.51 | 2.04% | 38,175,028 |
| Aug 6, 2026 | 7.44 | 7.47 | 7.29 | 7.36 | 7.36 | 0.27% | 25,344,673 |
| Aug 5, 2026 | 7.50 | 7.51 | 7.29 | 7.34 | 7.34 | -1.74% | 26,082,421 |
| Aug 4, 2026 | 7.50 | 7.59 | 7.45 | 7.47 | 7.47 | 0.13% | 17,874,043 |
| Aug 3, 2026 | 7.36 | 7.48 | 7.34 | 7.46 | 7.46 | 1.22% | 17,048,752 |
| Jul 31, 2026 | 7.33 | 7.40 | 7.31 | 7.37 | 7.37 | 0.27% | 18,575,160 |
| Jul 30, 2026 | 7.38 | 7.47 | 7.27 | 7.35 | 7.35 | -0.41% | 19,516,931 |
| Jul 29, 2026 | 7.35 | 7.42 | 7.31 | 7.38 | 7.38 | 0.96% | 18,595,932 |
| Jul 28, 2026 | 7.29 | 7.41 | 7.27 | 7.31 | 7.31 | -0.41% | 17,629,960 |
| Jul 27, 2026 | 7.19 | 7.37 | 7.08 | 7.34 | 7.34 | 3.38% | 24,179,033 |
| Jul 24, 2026 | 7.32 | 7.38 | 7.10 | 7.10 | 7.10 | -3.66% | 20,383,262 |
| Jul 23, 2026 | 7.24 | 7.42 | 7.18 | 7.37 | 7.37 | 1.24% | 25,165,505 |
| Jul 22, 2026 | 7.22 | 7.34 | 7.18 | 7.28 | 7.28 | 0.83% | 24,423,348 |