Lionco Pharmaceutical Group Co.,Ltd. (SHA:603669)
China · Delayed Price · Currency is CNY 4.570
-0.040 (-0.87%)
Jun 11, 2026, 3:00 PM CST
SHA:603669 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 4.65 | 4.65 | 4.58 | 4.58 | - | -0.65% | 467,600 |
| Jun 10, 2026 | 4.59 | 4.72 | 4.44 | 4.61 | 4.61 | -1.71% | 36,607,900 |
| Jun 9, 2026 | 4.49 | 4.75 | 4.34 | 4.69 | 4.69 | 4.69% | 66,240,071 |
| Jun 8, 2026 | 4.03 | 4.48 | 4.01 | 4.48 | 4.48 | 10.07% | 41,637,943 |
| Jun 5, 2026 | 4.11 | 4.17 | 4.01 | 4.07 | 4.07 | - | 10,362,920 |
| Jun 4, 2026 | 4.25 | 4.25 | 4.01 | 4.07 | 4.07 | -4.46% | 13,390,990 |
| Jun 3, 2026 | 4.20 | 4.30 | 4.15 | 4.26 | 4.26 | 0.95% | 10,392,690 |
| Jun 2, 2026 | 4.26 | 4.34 | 4.17 | 4.22 | 4.22 | -2.09% | 8,750,310 |
| Jun 1, 2026 | 4.12 | 4.35 | 4.06 | 4.31 | 4.31 | 4.61% | 14,660,180 |
| May 29, 2026 | 4.19 | 4.19 | 4.09 | 4.12 | 4.12 | -1.20% | 8,127,009 |
| May 28, 2026 | 4.11 | 4.20 | 4.07 | 4.17 | 4.17 | 0.97% | 7,672,953 |
| May 27, 2026 | 4.24 | 4.24 | 4.04 | 4.13 | 4.13 | -2.13% | 10,321,690 |
| May 26, 2026 | 4.35 | 4.35 | 4.18 | 4.22 | 4.22 | -2.76% | 10,514,800 |
| May 25, 2026 | 4.31 | 4.40 | 4.25 | 4.34 | 4.34 | 0.93% | 10,223,180 |
| May 22, 2026 | 4.28 | 4.33 | 4.18 | 4.30 | 4.30 | 0.94% | 9,711,731 |
| May 21, 2026 | 4.33 | 4.52 | 4.24 | 4.26 | 4.26 | -2.29% | 12,315,060 |
| May 20, 2026 | 4.36 | 4.41 | 4.29 | 4.36 | 4.36 | -0.68% | 8,033,400 |
| May 19, 2026 | 4.34 | 4.43 | 4.34 | 4.39 | 4.39 | 0.69% | 5,910,634 |
| May 18, 2026 | 4.38 | 4.39 | 4.31 | 4.36 | 4.36 | -0.23% | 7,174,804 |
| May 15, 2026 | 4.41 | 4.46 | 4.35 | 4.37 | 4.37 | -1.35% | 8,920,995 |
| May 14, 2026 | 4.52 | 4.52 | 4.40 | 4.43 | 4.43 | -1.12% | 8,833,771 |
| May 13, 2026 | 4.49 | 4.59 | 4.44 | 4.48 | 4.48 | 0.22% | 11,169,460 |
| May 12, 2026 | 4.70 | 4.70 | 4.45 | 4.47 | 4.47 | -4.49% | 14,957,570 |
| May 11, 2026 | 4.55 | 4.69 | 4.46 | 4.68 | 4.68 | 3.31% | 19,971,440 |
| May 8, 2026 | 4.47 | 4.56 | 4.45 | 4.53 | 4.53 | 1.80% | 11,390,590 |
| May 7, 2026 | 4.53 | 4.56 | 4.42 | 4.45 | 4.45 | -1.55% | 15,478,530 |
| May 6, 2026 | 4.52 | 4.54 | 4.45 | 4.52 | 4.52 | 0.89% | 10,138,800 |
| Apr 30, 2026 | 4.51 | 4.60 | 4.46 | 4.48 | 4.48 | -1.54% | 13,176,800 |
| Apr 29, 2026 | 4.39 | 4.63 | 4.34 | 4.55 | 4.55 | 4.36% | 23,523,640 |
| Apr 28, 2026 | 4.29 | 4.39 | 4.25 | 4.36 | 4.36 | 2.11% | 17,369,450 |
| Apr 27, 2026 | 4.21 | 4.29 | 4.04 | 4.27 | 4.27 | - | 20,633,870 |
| Apr 24, 2026 | 4.25 | 4.29 | 4.19 | 4.27 | 4.27 | 0.23% | 10,672,220 |
| Apr 23, 2026 | 4.45 | 4.45 | 4.25 | 4.26 | 4.26 | -3.18% | 14,382,200 |
| Apr 22, 2026 | 4.47 | 4.54 | 4.26 | 4.40 | 4.40 | 0.46% | 21,268,450 |
| Apr 21, 2026 | 4.48 | 4.87 | 4.38 | 4.38 | 4.38 | -2.01% | 28,616,220 |
| Apr 20, 2026 | 4.46 | 4.49 | 4.35 | 4.47 | 4.47 | 0.90% | 10,984,000 |
| Apr 17, 2026 | 4.65 | 4.65 | 4.38 | 4.43 | 4.43 | -4.73% | 20,423,700 |
| Apr 16, 2026 | 4.64 | 4.72 | 4.58 | 4.65 | 4.65 | -1.27% | 17,404,870 |
| Apr 15, 2026 | 4.61 | 4.80 | 4.54 | 4.71 | 4.71 | 3.29% | 27,513,610 |
| Apr 14, 2026 | 4.59 | 4.62 | 4.44 | 4.56 | 4.56 | 1.11% | 13,201,010 |
| Apr 13, 2026 | 4.58 | 4.62 | 4.45 | 4.51 | 4.51 | -2.80% | 15,614,100 |
| Apr 10, 2026 | 4.69 | 5.00 | 4.56 | 4.64 | 4.64 | -0.85% | 28,935,700 |
| Apr 9, 2026 | 4.84 | 4.93 | 4.64 | 4.68 | 4.68 | -3.11% | 26,350,730 |
| Apr 8, 2026 | 5.00 | 5.02 | 4.80 | 4.83 | 4.83 | -3.40% | 30,302,600 |
| Apr 7, 2026 | 4.93 | 5.05 | 4.80 | 5.00 | 5.00 | 1.42% | 41,124,090 |
| Apr 3, 2026 | 4.85 | 5.12 | 4.76 | 4.93 | 4.93 | 1.65% | 46,639,390 |
| Apr 2, 2026 | 4.76 | 4.93 | 4.74 | 4.85 | 4.85 | -1.22% | 36,128,080 |
| Apr 1, 2026 | 4.57 | 4.99 | 4.52 | 4.91 | 4.91 | 6.74% | 54,273,400 |
| Mar 31, 2026 | 4.57 | 4.64 | 4.50 | 4.60 | 4.60 | 0.66% | 9,964,630 |
| Mar 30, 2026 | 4.48 | 4.58 | 4.47 | 4.57 | 4.57 | 1.33% | 10,294,400 |