Lionco Pharmaceutical Group Co.,Ltd. (SHA:603669)
China · Delayed Price · Currency is CNY 4.660
+0.060 (1.30%)
Feb 27, 2026, 3:00 PM CST
SHA:603669 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 4.58 | 4.63 | 4.51 | 4.60 | - | - | 1,985,000 |
| Feb 26, 2026 | 4.73 | 4.76 | 4.58 | 4.60 | 4.60 | -2.75% | 15,843,940 |
| Feb 25, 2026 | 4.73 | 4.82 | 4.67 | 4.73 | 4.73 | 1.07% | 10,563,770 |
| Feb 24, 2026 | 4.63 | 4.71 | 4.62 | 4.68 | 4.68 | 1.52% | 6,924,888 |
| Feb 13, 2026 | 4.64 | 4.66 | 4.61 | 4.61 | 4.61 | - | 7,394,988 |
| Feb 12, 2026 | 4.73 | 4.74 | 4.60 | 4.61 | 4.61 | -2.33% | 6,659,483 |
| Feb 11, 2026 | 4.77 | 4.80 | 4.71 | 4.72 | 4.72 | -1.26% | 4,717,304 |
| Feb 10, 2026 | 4.74 | 4.80 | 4.70 | 4.78 | 4.78 | 1.06% | 6,064,437 |
| Feb 9, 2026 | 4.68 | 4.78 | 4.67 | 4.73 | 4.73 | 1.07% | 6,293,239 |
| Feb 6, 2026 | 4.61 | 4.72 | 4.61 | 4.68 | 4.68 | 1.30% | 7,481,188 |
| Feb 5, 2026 | 4.62 | 4.68 | 4.61 | 4.62 | 4.62 | -0.22% | 6,712,800 |
| Feb 4, 2026 | 4.57 | 4.64 | 4.55 | 4.63 | 4.63 | 1.54% | 6,899,500 |
| Feb 3, 2026 | 4.57 | 4.57 | 4.50 | 4.56 | 4.56 | 0.88% | 5,253,588 |
| Feb 2, 2026 | 4.58 | 4.63 | 4.51 | 4.52 | 4.52 | -0.88% | 6,670,588 |
| Jan 30, 2026 | 4.60 | 4.64 | 4.53 | 4.56 | 4.56 | -0.87% | 8,645,755 |
| Jan 29, 2026 | 4.60 | 4.68 | 4.55 | 4.60 | 4.60 | -0.43% | 7,186,764 |
| Jan 28, 2026 | 4.69 | 4.72 | 4.62 | 4.62 | 4.62 | -1.49% | 7,664,616 |
| Jan 27, 2026 | 4.84 | 4.85 | 4.63 | 4.69 | 4.69 | -2.49% | 11,698,400 |
| Jan 26, 2026 | 4.89 | 4.89 | 4.74 | 4.81 | 4.81 | -1.43% | 12,561,530 |
| Jan 23, 2026 | 4.85 | 4.91 | 4.80 | 4.88 | 4.88 | 1.24% | 8,168,904 |
| Jan 22, 2026 | 4.77 | 4.83 | 4.73 | 4.82 | 4.82 | 1.05% | 6,131,265 |
| Jan 21, 2026 | 4.74 | 4.78 | 4.68 | 4.77 | 4.77 | 0.85% | 6,724,226 |
| Jan 20, 2026 | 4.72 | 4.78 | 4.70 | 4.73 | 4.73 | 0.42% | 7,375,617 |
| Jan 19, 2026 | 4.72 | 4.76 | 4.67 | 4.71 | 4.71 | -0.21% | 5,889,965 |
| Jan 16, 2026 | 4.77 | 4.80 | 4.68 | 4.72 | 4.72 | -1.05% | 7,740,690 |
| Jan 15, 2026 | 4.85 | 4.87 | 4.76 | 4.77 | 4.77 | -2.05% | 8,733,288 |
| Jan 14, 2026 | 4.97 | 4.97 | 4.82 | 4.87 | 4.87 | -2.21% | 17,917,580 |
| Jan 13, 2026 | 4.88 | 5.23 | 4.86 | 4.98 | 4.98 | 2.68% | 23,255,690 |
| Jan 12, 2026 | 4.83 | 4.86 | 4.79 | 4.85 | 4.85 | 0.83% | 9,967,355 |
| Jan 9, 2026 | 4.73 | 4.82 | 4.70 | 4.81 | 4.81 | 1.48% | 10,213,530 |
| Jan 8, 2026 | 4.65 | 4.75 | 4.63 | 4.74 | 4.74 | 2.16% | 7,829,208 |
| Jan 7, 2026 | 4.71 | 4.73 | 4.62 | 4.64 | 4.64 | -1.90% | 6,521,651 |
| Jan 6, 2026 | 4.72 | 4.73 | 4.63 | 4.73 | 4.73 | 0.64% | 7,958,655 |
| Jan 5, 2026 | 4.60 | 4.72 | 4.57 | 4.70 | 4.70 | 3.07% | 8,853,841 |
| Dec 31, 2025 | 4.58 | 4.62 | 4.53 | 4.56 | 4.56 | -0.87% | 7,023,832 |
| Dec 30, 2025 | 4.61 | 4.63 | 4.54 | 4.60 | 4.60 | -0.65% | 4,592,780 |
| Dec 29, 2025 | 4.64 | 4.66 | 4.60 | 4.63 | 4.63 | -0.64% | 5,088,805 |
| Dec 26, 2025 | 4.68 | 4.70 | 4.62 | 4.66 | 4.66 | -0.43% | 5,289,789 |
| Dec 25, 2025 | 4.66 | 4.69 | 4.60 | 4.68 | 4.68 | 0.43% | 4,920,647 |
| Dec 24, 2025 | 4.68 | 4.70 | 4.63 | 4.66 | 4.66 | -0.21% | 6,970,419 |
| Dec 23, 2025 | 4.74 | 4.87 | 4.66 | 4.67 | 4.67 | -2.10% | 10,239,490 |
| Dec 22, 2025 | 4.71 | 4.85 | 4.69 | 4.77 | 4.77 | 1.06% | 11,034,060 |
| Dec 19, 2025 | 4.66 | 4.74 | 4.59 | 4.72 | 4.72 | 2.16% | 8,809,698 |
| Dec 18, 2025 | 4.56 | 4.67 | 4.52 | 4.62 | 4.62 | 1.09% | 8,479,076 |
| Dec 17, 2025 | 4.54 | 4.58 | 4.47 | 4.57 | 4.57 | 0.66% | 7,923,493 |
| Dec 16, 2025 | 4.63 | 4.65 | 4.54 | 4.54 | 4.54 | -2.37% | 7,883,421 |
| Dec 15, 2025 | 4.67 | 4.79 | 4.59 | 4.65 | 4.65 | -0.43% | 11,182,220 |
| Dec 12, 2025 | 4.69 | 4.77 | 4.66 | 4.67 | 4.67 | -0.85% | 8,759,903 |
| Dec 11, 2025 | 4.83 | 4.84 | 4.71 | 4.71 | 4.71 | -2.08% | 9,056,462 |
| Dec 10, 2025 | 4.91 | 4.91 | 4.78 | 4.81 | 4.81 | -2.24% | 10,050,000 |