Shandong Lukang Pharmaceutical Co.,Ltd. (SHA:600789)
China · Delayed Price · Currency is CNY 7.69
+0.29 (3.92%)
Aug 20, 2026, 3:00 PM CST
SHA:600789 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 29,611,360 |
| 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% | 19,516,930 |
| 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 |
| Jul 21, 2026 | 7.26 | 7.33 | 7.14 | 7.22 | 7.22 | -1.10% | 24,570,435 |
| Jul 20, 2026 | 7.11 | 7.38 | 7.11 | 7.30 | 7.30 | 2.10% | 31,007,846 |
| Jul 17, 2026 | 7.45 | 7.52 | 7.15 | 7.15 | 7.15 | -4.28% | 36,153,239 |
| Jul 16, 2026 | 7.30 | 7.51 | 7.27 | 7.47 | 7.47 | 1.77% | 38,892,300 |
| Jul 15, 2026 | 7.10 | 7.40 | 7.06 | 7.34 | 7.34 | 2.66% | 36,518,020 |
| Jul 14, 2026 | 6.96 | 7.22 | 6.86 | 7.20 | 7.15 | 2.86% | 36,075,500 |
| Jul 13, 2026 | 6.97 | 7.09 | 6.91 | 7.00 | 6.95 | 1.01% | 30,885,354 |
| Jul 10, 2026 | 6.73 | 7.01 | 6.63 | 6.93 | 6.88 | 2.51% | 29,944,336 |
| Jul 9, 2026 | 6.76 | 6.91 | 6.70 | 6.76 | 6.71 | -1.02% | 17,191,208 |
| Jul 8, 2026 | 6.77 | 6.90 | 6.70 | 6.83 | 6.78 | 0.74% | 16,192,791 |
| Jul 7, 2026 | 6.98 | 6.98 | 6.77 | 6.78 | 6.73 | -3.14% | 17,698,895 |
| Jul 6, 2026 | 6.93 | 7.09 | 6.86 | 7.00 | 6.95 | 0.57% | 26,195,152 |
| Jul 3, 2026 | 6.98 | 7.02 | 6.81 | 6.96 | 6.91 | 0.87% | 26,809,446 |
| Jul 2, 2026 | 6.80 | 7.06 | 6.76 | 6.90 | 6.85 | 0.15% | 33,962,483 |
| Jul 1, 2026 | 6.69 | 6.91 | 6.48 | 6.89 | 6.84 | 1.17% | 46,869,232 |
| Jun 30, 2026 | 7.25 | 7.30 | 6.68 | 6.81 | 6.76 | -8.22% | 69,892,425 |
| Jun 29, 2026 | 6.82 | 7.50 | 6.68 | 7.42 | 7.37 | 8.80% | 46,194,861 |
| Jun 26, 2026 | 7.06 | 7.10 | 6.82 | 6.82 | 6.77 | -4.08% | 12,794,770 |
| Jun 25, 2026 | 7.19 | 7.19 | 6.96 | 7.11 | 7.06 | -1.80% | 14,338,921 |
| Jun 24, 2026 | 7.45 | 7.52 | 7.22 | 7.24 | 7.19 | -2.16% | 18,382,033 |
| Jun 23, 2026 | 7.11 | 7.60 | 7.09 | 7.40 | 7.35 | 3.93% | 25,558,963 |
| Jun 22, 2026 | 7.08 | 7.15 | 6.88 | 7.12 | 7.07 | 0.28% | 13,814,534 |
| Jun 18, 2026 | 7.05 | 7.13 | 6.97 | 7.10 | 7.05 | 1.00% | 8,693,591 |
| Jun 17, 2026 | 7.09 | 7.12 | 7.00 | 7.03 | 6.98 | -0.99% | 6,632,669 |
| Jun 16, 2026 | 7.18 | 7.19 | 7.07 | 7.10 | 7.05 | -1.53% | 7,373,245 |
| Jun 15, 2026 | 7.17 | 7.27 | 7.14 | 7.21 | 7.16 | 0.70% | 9,193,671 |
| Jun 12, 2026 | 7.00 | 7.17 | 7.00 | 7.16 | 7.11 | 2.29% | 9,449,415 |
| Jun 11, 2026 | 7.09 | 7.13 | 6.97 | 7.00 | 6.95 | -1.96% | 8,365,524 |