L&K Engineering (Suzhou) Co.,Ltd. (SHA:603929)
China · Delayed Price · Currency is CNY 184.92
+9.42 (5.37%)
At close: Mar 20, 2026
L&K Engineering (Suzhou) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 178.07 | 189.69 | 177.70 | 184.92 | 184.92 | 5.37% | 7,804,873 |
| Mar 19, 2026 | 174.10 | 179.80 | 172.30 | 175.50 | 175.50 | -3.51% | 6,331,902 |
| Mar 18, 2026 | 173.81 | 182.00 | 167.15 | 181.88 | 181.88 | 6.74% | 9,626,982 |
| Mar 17, 2026 | 161.80 | 170.40 | 153.03 | 170.40 | 170.40 | 10.00% | 10,806,450 |
| Mar 16, 2026 | 153.21 | 154.91 | 145.20 | 154.91 | 154.91 | 10.00% | 9,267,527 |
| Mar 13, 2026 | 138.75 | 140.83 | 138.75 | 140.83 | 140.83 | 10.00% | 2,276,826 |
| Mar 12, 2026 | 130.35 | 132.50 | 126.50 | 128.03 | 128.03 | -2.49% | 3,308,977 |
| Mar 11, 2026 | 135.53 | 136.68 | 129.70 | 131.30 | 131.30 | -3.12% | 3,324,697 |
| Mar 10, 2026 | 135.50 | 136.60 | 132.51 | 135.53 | 135.53 | 2.59% | 2,401,600 |
| Mar 9, 2026 | 130.01 | 132.80 | 126.60 | 132.11 | 132.11 | -2.32% | 3,966,491 |
| Mar 6, 2026 | 136.80 | 141.00 | 135.17 | 135.25 | 135.25 | -1.13% | 2,505,483 |
| Mar 5, 2026 | 136.86 | 138.68 | 133.37 | 136.80 | 136.80 | 1.93% | 3,874,400 |
| Mar 4, 2026 | 131.84 | 135.90 | 131.37 | 134.21 | 134.21 | 1.58% | 3,702,091 |
| Mar 3, 2026 | 144.80 | 146.00 | 132.11 | 132.12 | 132.12 | -7.69% | 5,094,800 |
| Mar 2, 2026 | 140.73 | 145.25 | 137.50 | 143.12 | 143.12 | -0.76% | 4,988,191 |
| Feb 27, 2026 | 142.40 | 145.41 | 139.32 | 144.22 | 144.22 | -0.52% | 4,899,482 |
| Feb 26, 2026 | 139.92 | 147.90 | 139.32 | 144.97 | 144.97 | 3.21% | 6,425,900 |
| Feb 25, 2026 | 145.00 | 145.04 | 136.60 | 140.46 | 140.46 | -3.47% | 6,325,460 |
| Feb 24, 2026 | 145.00 | 151.47 | 142.10 | 145.51 | 145.51 | -0.87% | 5,809,625 |
| Feb 13, 2026 | 141.00 | 152.38 | 141.00 | 146.78 | 146.78 | 4.19% | 6,194,417 |
| Feb 12, 2026 | 147.50 | 148.90 | 140.47 | 140.88 | 140.88 | -2.02% | 3,804,300 |
| Feb 11, 2026 | 145.64 | 147.46 | 141.28 | 143.78 | 143.78 | -1.53% | 3,868,629 |
| Feb 10, 2026 | 153.00 | 153.00 | 142.80 | 146.02 | 146.02 | -2.18% | 5,620,893 |
| Feb 9, 2026 | 141.02 | 149.27 | 135.14 | 149.27 | 149.27 | 10.00% | 5,160,190 |
| 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 |