Shandong Lukang Pharmaceutical Co.,Ltd. (SHA:600789)
China · Delayed Price · Currency is CNY 8.30
-0.04 (-0.48%)
May 20, 2026, 11:29 AM CST
SHA:600789 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 8.35 | 8.37 | 8.29 | 8.34 | - | - | 8,000,000 |
| 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 |
| Mar 26, 2026 | 8.15 | 8.23 | 8.04 | 8.08 | 8.08 | -0.86% | 12,396,660 |
| Mar 25, 2026 | 8.08 | 8.17 | 8.06 | 8.15 | 8.15 | 0.62% | 10,290,880 |
| Mar 24, 2026 | 7.99 | 8.10 | 7.91 | 8.10 | 8.10 | 2.66% | 14,269,170 |
| Mar 23, 2026 | 8.30 | 8.30 | 7.87 | 7.89 | 7.89 | -6.07% | 21,187,050 |
| Mar 20, 2026 | 8.62 | 8.67 | 8.40 | 8.40 | 8.40 | -2.55% | 14,224,312 |
| Mar 19, 2026 | 8.71 | 8.75 | 8.60 | 8.62 | 8.62 | -1.49% | 13,252,780 |
| Mar 18, 2026 | 8.80 | 8.83 | 8.70 | 8.75 | 8.75 | -0.68% | 11,721,930 |
| Mar 17, 2026 | 8.85 | 8.93 | 8.81 | 8.81 | 8.81 | -0.34% | 10,094,950 |
| Mar 16, 2026 | 8.84 | 8.89 | 8.82 | 8.84 | 8.84 | -0.23% | 8,022,477 |
| Mar 13, 2026 | 8.92 | 8.94 | 8.85 | 8.86 | 8.86 | -1.01% | 11,992,826 |
| Mar 12, 2026 | 8.87 | 9.00 | 8.80 | 8.95 | 8.95 | 0.79% | 15,867,970 |
| Mar 11, 2026 | 8.94 | 8.94 | 8.86 | 8.88 | 8.88 | -0.67% | 11,782,090 |
| Mar 10, 2026 | 9.00 | 9.01 | 8.91 | 8.94 | 8.94 | -0.56% | 15,500,680 |
| Mar 9, 2026 | 8.79 | 9.02 | 8.76 | 8.99 | 8.99 | 1.35% | 26,411,355 |
| Mar 6, 2026 | 8.66 | 8.88 | 8.64 | 8.87 | 8.87 | 2.07% | 17,980,390 |
| Mar 5, 2026 | 8.70 | 8.74 | 8.64 | 8.69 | 8.69 | 0.93% | 14,446,050 |