L&K Engineering (Suzhou) Co.,Ltd. (SHA:603929)
China · Delayed Price · Currency is CNY 135.70
-4.44 (-3.17%)
At close: Feb 6, 2026
L&K Engineering (Suzhou) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 139.14 | 143.28 | 135.01 | 135.70 | 135.70 | -3.17% | 4,340,200 |
| Feb 5, 2026 | 140.52 | 143.49 | 137.30 | 140.14 | 140.14 | -3.31% | 3,919,218 |
| Feb 4, 2026 | 148.57 | 150.20 | 142.11 | 144.94 | 144.94 | -3.52% | 4,426,507 |
| Feb 3, 2026 | 150.02 | 153.80 | 145.51 | 150.23 | 150.23 | 2.27% | 5,434,477 |
| Feb 2, 2026 | 150.38 | 157.79 | 146.58 | 146.90 | 146.90 | -7.20% | 5,827,078 |
| Jan 30, 2026 | 147.80 | 165.80 | 147.80 | 158.29 | 158.29 | 4.31% | 7,510,729 |
| Jan 29, 2026 | 154.00 | 163.77 | 150.66 | 151.75 | 151.75 | -4.17% | 6,986,692 |
| Jan 28, 2026 | 159.00 | 161.00 | 149.63 | 158.35 | 158.35 | 5.85% | 10,141,540 |
| Jan 27, 2026 | 137.77 | 149.60 | 137.08 | 149.60 | 149.60 | 10.00% | 5,762,100 |
| Jan 26, 2026 | 141.06 | 142.00 | 136.00 | 136.00 | 136.00 | -3.59% | 5,410,600 |
| Jan 23, 2026 | 140.10 | 142.76 | 134.27 | 141.06 | 141.06 | 2.52% | 8,133,508 |
| Jan 22, 2026 | 146.00 | 147.78 | 135.18 | 137.59 | 137.59 | -5.92% | 11,256,680 |
| Jan 21, 2026 | 143.10 | 150.65 | 140.26 | 146.25 | 146.25 | 0.43% | 7,354,334 |
| Jan 20, 2026 | 143.52 | 156.88 | 143.24 | 145.62 | 145.62 | -1.01% | 10,075,140 |
| Jan 19, 2026 | 169.00 | 169.00 | 147.11 | 147.11 | 147.11 | -10.00% | 6,780,036 |
| Jan 16, 2026 | 145.00 | 163.46 | 144.74 | 163.46 | 163.46 | 10.00% | 5,496,749 |
| Jan 15, 2026 | 140.00 | 149.60 | 138.78 | 148.60 | 148.60 | 7.08% | 7,742,490 |
| Jan 14, 2026 | 125.88 | 138.78 | 125.88 | 138.78 | 138.78 | 10.00% | 4,500,586 |
| Jan 13, 2026 | 124.00 | 135.68 | 122.85 | 126.16 | 126.16 | 1.26% | 5,504,566 |
| Jan 12, 2026 | 125.00 | 129.80 | 121.50 | 124.59 | 124.59 | -0.73% | 7,279,919 |
| Jan 9, 2026 | 117.00 | 126.00 | 115.51 | 125.50 | 125.50 | 5.46% | 8,386,091 |
| Jan 8, 2026 | 116.81 | 120.71 | 114.65 | 119.00 | 119.00 | 1.36% | 8,656,981 |
| Jan 7, 2026 | 118.34 | 122.60 | 113.06 | 117.40 | 117.40 | 1.59% | 12,643,558 |
| Jan 6, 2026 | 108.90 | 115.56 | 107.33 | 115.56 | 115.56 | 10.00% | 7,398,326 |
| Jan 5, 2026 | 97.99 | 105.05 | 97.41 | 105.05 | 105.05 | 10.00% | 6,271,183 |
| Dec 31, 2025 | 95.23 | 96.66 | 91.88 | 95.50 | 95.50 | 2.69% | 8,424,355 |
| Dec 30, 2025 | 95.00 | 98.68 | 93.00 | 93.00 | 93.00 | -1.44% | 10,279,055 |
| Dec 29, 2025 | 99.28 | 100.66 | 93.05 | 94.36 | 94.36 | -6.20% | 13,366,300 |
| Dec 26, 2025 | 107.00 | 116.60 | 100.00 | 100.60 | 100.60 | -5.09% | 16,067,950 |
| Dec 25, 2025 | 109.44 | 109.97 | 101.17 | 106.00 | 106.00 | -1.20% | 10,347,790 |
| Dec 24, 2025 | 110.57 | 115.84 | 106.00 | 107.29 | 107.29 | -0.94% | 14,596,700 |
| Dec 23, 2025 | 102.00 | 108.31 | 102.00 | 108.31 | 108.31 | 10.00% | 8,142,794 |
| Dec 22, 2025 | 88.45 | 98.46 | 87.00 | 98.46 | 98.46 | 10.00% | 5,778,857 |
| Dec 19, 2025 | 96.06 | 96.06 | 89.00 | 89.51 | 89.51 | -5.11% | 5,541,875 |
| Dec 18, 2025 | 89.50 | 97.00 | 87.08 | 94.33 | 94.33 | 4.79% | 6,530,100 |
| Dec 17, 2025 | 88.40 | 92.49 | 86.86 | 90.02 | 90.02 | -2.68% | 5,319,931 |
| Dec 16, 2025 | 87.99 | 93.79 | 86.57 | 92.50 | 92.50 | 6.24% | 6,667,755 |
| Dec 15, 2025 | 89.19 | 92.99 | 86.03 | 87.07 | 87.07 | -2.38% | 6,862,595 |
| Dec 12, 2025 | 81.08 | 89.19 | 81.02 | 89.19 | 89.19 | 10.00% | 8,262,454 |
| Dec 11, 2025 | 73.80 | 81.08 | 73.28 | 81.08 | 81.08 | 10.00% | 6,231,297 |
| Dec 10, 2025 | 76.08 | 76.24 | 72.18 | 73.71 | 73.71 | -4.29% | 5,764,377 |
| Dec 9, 2025 | 77.00 | 79.20 | 73.82 | 77.01 | 77.01 | -0.63% | 5,991,033 |
| Dec 8, 2025 | 70.25 | 77.50 | 69.33 | 77.50 | 77.50 | 8.79% | 6,228,379 |
| Dec 5, 2025 | 69.84 | 72.50 | 66.20 | 71.24 | 71.24 | 2.95% | 6,206,326 |
| Dec 4, 2025 | 68.99 | 71.58 | 65.80 | 69.20 | 69.20 | -0.07% | 7,153,744 |
| Dec 3, 2025 | 68.17 | 73.60 | 67.49 | 69.25 | 69.25 | 1.69% | 8,307,541 |
| Dec 2, 2025 | 61.99 | 68.85 | 61.50 | 68.10 | 68.10 | 8.80% | 8,190,444 |
| Dec 1, 2025 | 60.00 | 63.15 | 58.03 | 62.59 | 62.59 | 2.67% | 5,142,300 |
| Nov 28, 2025 | 57.74 | 61.00 | 57.09 | 60.96 | 60.96 | 4.51% | 6,732,020 |
| Nov 27, 2025 | 56.05 | 59.21 | 56.05 | 58.33 | 58.33 | 2.87% | 4,086,600 |