L&K Engineering (Suzhou) Co.,Ltd. (SHA:603929)
China · Delayed Price · Currency is CNY 154.69
-5.31 (-3.32%)
Sep 11, 2026, 3:00 PM CST
L&K Engineering (Suzhou) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 158.55 | 158.70 | 150.17 | 154.69 | 154.69 | -3.32% | 3,796,850 |
| Sep 10, 2026 | 158.52 | 161.89 | 157.20 | 160.00 | 160.00 | 0.22% | 2,489,191 |
| Sep 9, 2026 | 158.39 | 165.59 | 158.20 | 159.65 | 159.65 | 0.80% | 4,862,300 |
| Sep 8, 2026 | 155.48 | 161.60 | 152.68 | 158.39 | 158.39 | 1.53% | 4,673,325 |
| Sep 7, 2026 | 152.17 | 157.50 | 151.17 | 156.00 | 156.00 | 3.82% | 3,870,932 |
| Sep 4, 2026 | 156.20 | 157.76 | 149.00 | 150.26 | 150.26 | -3.06% | 3,109,929 |
| Sep 3, 2026 | 158.00 | 159.02 | 153.37 | 155.00 | 155.00 | -0.64% | 2,406,779 |
| Sep 2, 2026 | 155.32 | 157.00 | 153.87 | 156.00 | 156.00 | -0.91% | 3,036,900 |
| Sep 1, 2026 | 165.33 | 165.76 | 156.07 | 157.43 | 157.43 | -4.77% | 4,243,350 |
| Aug 31, 2026 | 159.00 | 165.75 | 158.90 | 165.31 | 165.31 | 0.38% | 3,817,000 |
| Aug 28, 2026 | 166.41 | 171.97 | 164.48 | 164.68 | 164.68 | -2.01% | 4,663,118 |
| Aug 27, 2026 | 163.00 | 168.94 | 159.60 | 168.06 | 168.06 | 3.75% | 5,235,198 |
| Aug 26, 2026 | 162.00 | 163.76 | 158.70 | 161.98 | 161.98 | 0.66% | 3,807,800 |
| Aug 25, 2026 | 160.39 | 164.33 | 156.64 | 160.91 | 160.91 | -2.96% | 5,522,600 |
| Aug 24, 2026 | 166.18 | 168.20 | 160.59 | 165.82 | 165.82 | -0.70% | 4,347,424 |
| Aug 21, 2026 | 166.65 | 171.29 | 164.26 | 166.99 | 166.99 | -1.00% | 4,501,756 |
| Aug 20, 2026 | 170.65 | 170.96 | 164.34 | 168.67 | 168.67 | 0.72% | 5,890,255 |
| Aug 19, 2026 | 175.18 | 179.80 | 165.64 | 167.47 | 167.47 | -8.46% | 8,518,047 |
| Aug 18, 2026 | 188.00 | 189.50 | 178.71 | 182.95 | 182.95 | 2.22% | 11,880,206 |
| Aug 17, 2026 | 166.99 | 178.97 | 166.96 | 178.97 | 178.97 | 10.00% | 3,875,224 |
| Aug 14, 2026 | 163.58 | 165.10 | 159.26 | 162.70 | 162.70 | 0.73% | 4,921,282 |
| Aug 13, 2026 | 169.01 | 170.62 | 161.49 | 161.52 | 161.52 | -2.92% | 6,429,208 |
| Aug 12, 2026 | 164.99 | 170.00 | 161.80 | 166.38 | 166.38 | 1.84% | 5,547,751 |
| Aug 11, 2026 | 162.82 | 168.48 | 161.36 | 163.37 | 163.37 | 0.32% | 5,031,100 |
| Aug 10, 2026 | 166.00 | 166.60 | 158.33 | 162.85 | 162.85 | -1.18% | 6,295,296 |
| Aug 7, 2026 | 161.72 | 168.20 | 160.10 | 164.80 | 164.80 | 1.51% | 7,056,897 |
| Aug 6, 2026 | 155.01 | 166.88 | 155.00 | 162.35 | 162.35 | 1.93% | 7,584,981 |
| Aug 5, 2026 | 146.54 | 161.30 | 146.10 | 159.28 | 159.28 | 8.62% | 8,901,963 |
| Aug 4, 2026 | 138.29 | 148.39 | 135.30 | 146.64 | 146.64 | 7.18% | 7,744,806 |
| Aug 3, 2026 | 148.00 | 148.00 | 135.13 | 136.82 | 136.82 | -7.92% | 8,553,970 |
| Jul 31, 2026 | 156.72 | 159.63 | 148.04 | 148.59 | 148.59 | 2.39% | 9,431,288 |
| Jul 30, 2026 | 158.26 | 159.63 | 145.12 | 145.12 | 145.12 | -10.00% | 7,645,071 |
| Jul 29, 2026 | 165.76 | 171.71 | 152.08 | 161.24 | 161.24 | -0.78% | 8,839,995 |
| Jul 28, 2026 | 172.05 | 178.80 | 160.49 | 162.51 | 162.51 | -8.41% | 6,548,318 |
| Jul 27, 2026 | 164.38 | 178.25 | 163.00 | 177.44 | 177.44 | 7.21% | 8,658,200 |
| Jul 24, 2026 | 160.02 | 172.98 | 158.69 | 165.50 | 165.50 | 1.32% | 6,148,346 |
| Jul 23, 2026 | 170.80 | 172.00 | 161.66 | 163.35 | 163.35 | -2.77% | 5,309,981 |
| Jul 22, 2026 | 169.00 | 177.98 | 166.00 | 168.00 | 168.00 | -0.94% | 8,950,065 |
| Jul 21, 2026 | 158.84 | 169.59 | 147.06 | 169.59 | 169.59 | 10.00% | 8,647,401 |
| Jul 20, 2026 | 177.00 | 177.70 | 154.17 | 154.17 | 154.17 | -10.00% | 7,200,756 |
| Jul 17, 2026 | 184.29 | 191.76 | 170.92 | 171.30 | 171.30 | -9.02% | 6,447,131 |
| Jul 16, 2026 | 195.22 | 200.50 | 185.10 | 188.29 | 188.29 | -7.05% | 6,527,103 |
| Jul 15, 2026 | 223.44 | 225.00 | 197.41 | 202.57 | 202.57 | -7.63% | 9,553,286 |
| Jul 14, 2026 | 212.99 | 223.36 | 203.00 | 219.30 | 219.30 | 5.48% | 9,695,674 |
| Jul 13, 2026 | 201.83 | 224.57 | 201.83 | 207.90 | 207.90 | -3.11% | 10,093,610 |
| Jul 10, 2026 | 216.00 | 230.54 | 214.55 | 214.58 | 214.58 | 2.39% | 10,059,687 |
| Jul 9, 2026 | 216.84 | 223.00 | 200.95 | 209.58 | 209.58 | -4.43% | 12,080,752 |
| Jul 8, 2026 | 228.88 | 233.80 | 218.02 | 219.29 | 219.29 | -1.31% | 5,613,239 |
| Jul 7, 2026 | 224.61 | 234.32 | 220.50 | 222.19 | 222.19 | -2.46% | 5,321,806 |
| Jul 6, 2026 | 240.05 | 240.05 | 218.88 | 227.80 | 227.80 | -3.43% | 5,866,227 |