Lionco Pharmaceutical Group Co.,Ltd. (SHA:603669)
China · Delayed Price · Currency is CNY 6.33
+0.32 (5.32%)
Sep 30, 2026, 3:00 PM CST
SHA:603669 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 27,632,350 |
| 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 |
| Aug 27, 2026 | 5.46 | 5.60 | 5.43 | 5.56 | 5.56 | 1.46% | 28,484,490 |
| Aug 26, 2026 | 5.59 | 5.68 | 5.46 | 5.48 | 5.48 | -2.14% | 24,239,800 |
| Aug 25, 2026 | 5.31 | 5.72 | 5.31 | 5.60 | 5.60 | 3.90% | 28,496,417 |
| Aug 24, 2026 | 5.53 | 5.67 | 5.26 | 5.39 | 5.39 | -1.64% | 36,516,617 |
| Aug 21, 2026 | 6.08 | 6.09 | 5.46 | 5.48 | 5.48 | -9.42% | 43,698,480 |
| 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 |