Lionco Pharmaceutical Group Co.,Ltd. (SHA:603669)
China · Delayed Price · Currency is CNY 6.05
+0.15 (2.54%)
Aug 20, 2026, 3:00 PM CST
SHA:603669 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 6.00 | 6.45 | 6.00 | 6.05 | 6.05 | 2.54% | 31,580,240 |
| Aug 19, 2026 | 6.20 | 6.20 | 5.84 | 5.90 | 5.90 | -4.84% | 17,792,940 |
| Aug 18, 2026 | 6.40 | 6.42 | 6.15 | 6.20 | 6.20 | -2.52% | 16,955,624 |
| Aug 17, 2026 | 6.30 | 6.45 | 6.15 | 6.36 | 6.36 | 1.11% | 23,428,494 |
| Aug 14, 2026 | 6.30 | 6.41 | 6.13 | 6.29 | 6.29 | - | 18,492,257 |
| Aug 13, 2026 | 6.22 | 6.43 | 6.16 | 6.29 | 6.29 | 1.45% | 23,486,150 |
| Aug 12, 2026 | 6.10 | 6.33 | 6.10 | 6.20 | 6.20 | 0.32% | 16,880,724 |
| Aug 11, 2026 | 6.07 | 6.31 | 6.06 | 6.18 | 6.18 | 0.65% | 21,595,000 |
| Aug 10, 2026 | 6.25 | 6.38 | 5.97 | 6.14 | 6.14 | -1.13% | 32,727,174 |
| Aug 7, 2026 | 5.83 | 6.27 | 5.80 | 6.21 | 6.21 | 5.43% | 28,932,320 |
| Aug 6, 2026 | 5.77 | 5.90 | 5.60 | 5.89 | 5.89 | 2.97% | 20,159,970 |
| Aug 5, 2026 | 5.75 | 5.84 | 5.58 | 5.72 | 5.72 | 1.42% | 21,370,104 |
| Aug 4, 2026 | 5.48 | 5.67 | 5.46 | 5.64 | 5.64 | 3.30% | 20,270,000 |
| Aug 3, 2026 | 5.39 | 5.47 | 5.26 | 5.46 | 5.46 | 1.30% | 17,184,900 |
| Jul 31, 2026 | 5.04 | 5.46 | 4.99 | 5.39 | 5.39 | 6.94% | 31,916,631 |
| Jul 30, 2026 | 5.20 | 5.30 | 4.99 | 5.04 | 5.04 | -3.08% | 28,676,800 |
| 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% | 22,413,295 |
| 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% | 23,760,602 |
| 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% | 21,483,838 |
| Jun 18, 2026 | 4.77 | 4.89 | 4.70 | 4.85 | 4.85 | 0.62% | 15,033,930 |
| 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% | 17,852,630 |
| 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 |