Lionco Pharmaceutical Group Co.,Ltd. (SHA:603669)
China · Delayed Price · Currency is CNY 4.340
-0.150 (-3.34%)
At close: Mar 20, 2026
SHA:603669 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 4.56 | 4.62 | 4.47 | 4.49 | 4.49 | -2.60% | 6,258,644 |
| Mar 18, 2026 | 4.51 | 4.62 | 4.51 | 4.61 | 4.61 | 1.54% | 7,295,956 |
| Mar 17, 2026 | 4.56 | 4.63 | 4.53 | 4.54 | 4.54 | -0.44% | 6,834,244 |
| Mar 16, 2026 | 4.55 | 4.65 | 4.51 | 4.56 | 4.56 | -0.44% | 5,351,855 |
| Mar 13, 2026 | 4.55 | 4.63 | 4.52 | 4.58 | 4.58 | 0.88% | 6,531,168 |
| Mar 12, 2026 | 4.58 | 4.61 | 4.53 | 4.54 | 4.54 | -1.52% | 6,166,811 |
| Mar 11, 2026 | 4.66 | 4.67 | 4.59 | 4.61 | 4.61 | -1.07% | 5,886,663 |
| Mar 10, 2026 | 4.61 | 4.67 | 4.56 | 4.66 | 4.66 | 2.19% | 7,565,200 |
| Mar 9, 2026 | 4.52 | 4.58 | 4.47 | 4.56 | 4.56 | -0.22% | 8,243,300 |
| Mar 6, 2026 | 4.39 | 4.57 | 4.37 | 4.57 | 4.57 | 4.10% | 9,395,784 |
| Mar 5, 2026 | 4.34 | 4.42 | 4.32 | 4.39 | 4.39 | 2.09% | 8,653,800 |
| Mar 4, 2026 | 4.32 | 4.39 | 4.22 | 4.30 | 4.30 | -1.60% | 8,165,241 |
| Mar 3, 2026 | 4.48 | 4.55 | 4.36 | 4.37 | 4.37 | -2.89% | 9,966,145 |
| Mar 2, 2026 | 4.61 | 4.68 | 4.48 | 4.50 | 4.50 | -3.43% | 12,406,440 |
| Feb 27, 2026 | 4.58 | 4.68 | 4.51 | 4.66 | 4.66 | 1.30% | 8,435,720 |
| 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 |