Lionco Pharmaceutical Group Co.,Ltd. (SHA:603669)
China · Delayed Price · Currency is CNY 5.36
-0.24 (-4.29%)
Nov 13, 2026, 3:00 PM CST
SHA:603669 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.61 | 5.63 | 5.31 | 5.36 | 5.36 | -4.29% | 13,976,800 |
| Nov 12, 2026 | 5.75 | 5.76 | 5.58 | 5.60 | 5.60 | -2.61% | 14,673,172 |
| Nov 11, 2026 | 5.62 | 5.76 | 5.60 | 5.75 | 5.75 | 1.77% | 16,634,000 |
| Nov 10, 2026 | 5.52 | 5.66 | 5.47 | 5.65 | 5.65 | 3.86% | 16,302,458 |
| Nov 9, 2026 | 5.54 | 5.56 | 5.41 | 5.44 | 5.44 | - | 15,324,161 |
| Nov 6, 2026 | 5.40 | 5.56 | 5.32 | 5.44 | 5.44 | -2.33% | 16,753,672 |
| Nov 5, 2026 | 5.25 | 5.60 | 5.22 | 5.57 | 5.57 | 5.29% | 19,767,300 |
| Nov 4, 2026 | 5.18 | 5.34 | 5.08 | 5.29 | 5.29 | 1.93% | 21,262,049 |
| Nov 3, 2026 | 5.37 | 5.49 | 5.17 | 5.19 | 5.19 | -4.60% | 19,352,200 |
| Nov 2, 2026 | 5.41 | 5.46 | 5.13 | 5.44 | 5.44 | 1.49% | 21,896,888 |
| Oct 30, 2026 | 5.54 | 5.74 | 5.31 | 5.36 | 5.36 | -4.11% | 25,679,600 |
| Oct 29, 2026 | 5.79 | 5.89 | 5.53 | 5.59 | 5.59 | -3.95% | 33,752,044 |
| Oct 28, 2026 | 5.99 | 6.15 | 5.70 | 5.82 | 5.82 | -8.06% | 51,579,124 |
| Oct 27, 2026 | 6.96 | 7.06 | 6.33 | 6.33 | 6.33 | -9.96% | 29,526,300 |
| Oct 26, 2026 | 6.87 | 7.32 | 6.81 | 7.03 | 7.03 | 4.30% | 45,885,190 |
| Oct 23, 2026 | 6.30 | 6.90 | 5.88 | 6.74 | 6.74 | 4.82% | 47,897,193 |
| Oct 22, 2026 | 7.07 | 7.09 | 6.43 | 6.43 | 6.43 | -9.94% | 29,295,100 |
| Oct 21, 2026 | 6.83 | 7.35 | 6.73 | 7.14 | 7.14 | 5.47% | 44,481,642 |
| Oct 20, 2026 | 6.97 | 7.12 | 6.76 | 6.77 | 6.77 | -2.87% | 28,814,939 |
| Oct 19, 2026 | 7.05 | 7.18 | 6.72 | 6.97 | 6.97 | -2.52% | 33,213,040 |
| Oct 16, 2026 | 7.20 | 7.36 | 7.00 | 7.15 | 7.15 | -0.14% | 47,545,512 |
| Oct 15, 2026 | 7.12 | 7.47 | 7.03 | 7.16 | 7.16 | -2.32% | 39,190,798 |
| Oct 14, 2026 | 7.14 | 7.42 | 6.91 | 7.33 | 7.33 | 1.24% | 53,302,829 |
| Oct 13, 2026 | 6.73 | 7.40 | 6.64 | 7.24 | 7.24 | 7.58% | 74,952,338 |
| Oct 12, 2026 | 6.88 | 6.93 | 6.42 | 6.73 | 6.73 | -3.30% | 52,656,900 |
| Oct 9, 2026 | 6.64 | 7.03 | 6.50 | 6.96 | 6.96 | 4.82% | 46,655,118 |
| Oct 8, 2026 | 6.55 | 6.79 | 6.41 | 6.64 | 6.64 | 4.90% | 51,098,259 |
| Sep 30, 2026 | 6.02 | 6.38 | 5.93 | 6.33 | 6.33 | 5.32% | 35,874,676 |
| Sep 29, 2026 | 5.88 | 6.04 | 5.80 | 6.01 | 6.01 | 1.86% | 21,643,556 |
| Sep 28, 2026 | 5.90 | 5.97 | 5.72 | 5.90 | 5.90 | - | 23,834,200 |
| Sep 24, 2026 | 5.97 | 6.15 | 5.88 | 5.90 | 5.90 | -1.99% | 28,805,344 |
| Sep 23, 2026 | 5.93 | 6.15 | 5.87 | 6.02 | 6.02 | 0.17% | 39,957,118 |
| Sep 22, 2026 | 5.84 | 6.13 | 5.77 | 6.01 | 6.01 | 1.86% | 39,207,000 |
| Sep 21, 2026 | 5.57 | 6.05 | 5.55 | 5.90 | 5.90 | 5.73% | 59,951,472 |
| Sep 18, 2026 | 5.81 | 5.98 | 5.49 | 5.58 | 5.58 | -3.29% | 63,794,200 |
| Sep 17, 2026 | 5.43 | 5.82 | 5.34 | 5.77 | 5.77 | 5.29% | 44,190,200 |
| Sep 16, 2026 | 5.26 | 5.58 | 5.26 | 5.48 | 5.48 | 3.98% | 24,315,969 |
| Sep 15, 2026 | 5.24 | 5.36 | 5.18 | 5.27 | 5.27 | 0.38% | 19,649,000 |
| Sep 14, 2026 | 5.07 | 5.27 | 5.05 | 5.25 | 5.25 | 2.54% | 15,636,763 |
| Sep 11, 2026 | 5.33 | 5.33 | 4.98 | 5.12 | 5.12 | -3.21% | 17,524,702 |
| Sep 10, 2026 | 5.25 | 5.44 | 5.21 | 5.29 | 5.29 | - | 16,627,888 |
| Sep 9, 2026 | 5.39 | 5.40 | 5.25 | 5.29 | 5.29 | -1.12% | 11,226,900 |
| Sep 8, 2026 | 5.23 | 5.35 | 5.20 | 5.35 | 5.35 | 1.52% | 14,442,000 |
| Sep 7, 2026 | 5.25 | 5.42 | 5.20 | 5.27 | 5.27 | 0.96% | 21,255,544 |
| Sep 4, 2026 | 5.38 | 5.46 | 5.17 | 5.22 | 5.22 | -2.79% | 25,880,600 |
| Sep 3, 2026 | 5.41 | 5.58 | 5.33 | 5.37 | 5.37 | -0.74% | 27,632,356 |
| Sep 2, 2026 | 5.36 | 5.44 | 5.27 | 5.41 | 5.41 | 0.56% | 13,628,900 |
| Sep 1, 2026 | 5.36 | 5.44 | 5.30 | 5.38 | 5.38 | 0.75% | 13,085,839 |
| Aug 31, 2026 | 5.40 | 5.45 | 5.29 | 5.34 | 5.34 | -2.73% | 18,047,824 |
| Aug 28, 2026 | 5.56 | 5.65 | 5.49 | 5.49 | 5.49 | -1.26% | 18,339,772 |