Lionco Pharmaceutical Group Co.,Ltd. (SHA:603669)
China · Delayed Price · Currency is CNY 5.04
-0.16 (-3.08%)
Jul 30, 2026, 3:00 PM CST
SHA:603669 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 5.21 | 5.30 | 5.08 | 5.20 | 5.20 | - | 33,806,869 |
| Jul 28, 2026 | 5.28 | 5.52 | 5.16 | 5.20 | 5.20 | -2.44% | 49,738,500 |
| Jul 27, 2026 | 4.90 | 5.47 | 4.90 | 5.33 | 5.33 | 7.24% | 63,919,814 |
| Jul 24, 2026 | 5.20 | 5.41 | 4.92 | 4.97 | 4.97 | -6.05% | 50,635,600 |
| Jul 23, 2026 | 5.21 | 5.50 | 5.09 | 5.29 | 5.29 | -2.94% | 60,976,247 |
| Jul 22, 2026 | 4.99 | 5.77 | 4.99 | 5.45 | 5.45 | 2.44% | 84,005,262 |
| Jul 21, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -9.98% | 11,916,300 |
| Jul 20, 2026 | 5.91 | 6.08 | 5.91 | 5.91 | 5.91 | -10.05% | 22,413,290 |
| Jul 17, 2026 | 6.57 | 6.85 | 6.57 | 6.57 | 6.57 | -10.00% | 29,552,290 |
| Jul 16, 2026 | 7.75 | 8.40 | 7.30 | 7.30 | 7.30 | -9.99% | 93,689,105 |
| Jul 15, 2026 | 7.15 | 8.13 | 7.01 | 8.11 | 8.11 | 9.59% | 104,371,490 |
| Jul 14, 2026 | 6.74 | 7.48 | 6.46 | 7.40 | 7.40 | 8.82% | 101,650,661 |
| Jul 13, 2026 | 6.30 | 6.80 | 6.15 | 6.80 | 6.80 | 10.03% | 66,355,357 |
| Jul 10, 2026 | 6.10 | 6.45 | 6.01 | 6.18 | 6.18 | 0.32% | 41,331,140 |
| Jul 9, 2026 | 5.96 | 6.16 | 5.82 | 6.16 | 6.16 | 1.99% | 25,371,900 |
| Jul 8, 2026 | 6.10 | 6.15 | 5.89 | 6.04 | 6.04 | -0.33% | 23,760,600 |
| Jul 7, 2026 | 5.82 | 6.26 | 5.62 | 6.06 | 6.06 | 1.51% | 41,213,614 |
| Jul 6, 2026 | 6.04 | 6.32 | 5.94 | 5.97 | 5.97 | -2.45% | 38,153,574 |
| Jul 3, 2026 | 6.06 | 6.14 | 5.85 | 6.12 | 6.12 | 0.99% | 44,417,144 |
| Jul 2, 2026 | 5.71 | 6.16 | 5.70 | 6.06 | 6.06 | 4.30% | 48,253,398 |
| Jul 1, 2026 | 5.63 | 5.88 | 5.46 | 5.81 | 5.81 | 2.47% | 41,562,017 |
| Jun 30, 2026 | 5.31 | 5.98 | 5.26 | 5.67 | 5.67 | 3.85% | 65,865,440 |
| Jun 29, 2026 | 5.54 | 5.64 | 5.21 | 5.46 | 5.46 | -1.44% | 44,769,860 |
| Jun 26, 2026 | 5.72 | 5.74 | 5.40 | 5.54 | 5.54 | -1.25% | 37,506,210 |
| Jun 25, 2026 | 5.43 | 6.02 | 5.43 | 5.61 | 5.61 | -2.26% | 67,279,722 |
| Jun 24, 2026 | 5.68 | 5.88 | 5.36 | 5.74 | 5.74 | 3.24% | 74,022,543 |
| Jun 23, 2026 | 5.05 | 5.56 | 4.98 | 5.56 | 5.56 | 10.10% | 37,001,340 |
| Jun 22, 2026 | 4.85 | 5.05 | 4.72 | 5.05 | 5.05 | 4.12% | 21,483,830 |
| Jun 18, 2026 | 4.77 | 4.89 | 4.70 | 4.85 | 4.85 | 0.62% | 15,033,935 |
| Jun 17, 2026 | 4.69 | 4.83 | 4.62 | 4.82 | 4.82 | 1.69% | 16,122,700 |
| Jun 16, 2026 | 4.72 | 4.86 | 4.64 | 4.74 | 4.74 | 0.21% | 17,852,634 |
| Jun 15, 2026 | 4.64 | 4.75 | 4.60 | 4.73 | 4.73 | 0.85% | 20,154,170 |
| Jun 12, 2026 | 4.64 | 4.72 | 4.49 | 4.69 | 4.69 | 2.63% | 23,563,520 |
| Jun 11, 2026 | 4.65 | 4.79 | 4.53 | 4.57 | 4.57 | -0.87% | 21,977,650 |
| 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 |