L&K Engineering (Suzhou) Co.,Ltd. (SHA:603929)
China · Delayed Price · Currency is CNY 148.59
+3.47 (2.39%)
Jul 31, 2026, 3:00 PM CST
L&K Engineering (Suzhou) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 10,059,680 |
| 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 |
| Jul 3, 2026 | 229.52 | 248.29 | 223.33 | 235.89 | 235.89 | 0.54% | 8,043,766 |
| Jul 2, 2026 | 247.00 | 250.00 | 232.13 | 234.62 | 234.62 | -8.99% | 8,599,178 |
| Jul 1, 2026 | 269.30 | 270.65 | 256.61 | 257.81 | 257.81 | -5.22% | 8,986,358 |
| Jun 30, 2026 | 276.18 | 285.00 | 263.96 | 272.02 | 272.02 | -1.51% | 11,318,027 |
| Jun 29, 2026 | 272.03 | 283.57 | 262.27 | 276.20 | 276.20 | 5.88% | 15,211,814 |
| Jun 26, 2026 | 256.00 | 270.36 | 247.00 | 260.85 | 260.85 | 2.27% | 14,029,960 |
| Jun 25, 2026 | 255.07 | 255.07 | 248.11 | 255.07 | 255.07 | 10.00% | 2,673,791 |
| Jun 24, 2026 | 209.00 | 231.88 | 208.58 | 231.88 | 231.88 | 10.00% | 6,411,608 |
| Jun 23, 2026 | 208.99 | 214.64 | 203.82 | 210.80 | 210.80 | -1.37% | 6,005,800 |
| Jun 22, 2026 | 214.88 | 222.22 | 205.00 | 213.72 | 213.72 | -0.84% | 9,335,310 |
| Jun 18, 2026 | 235.00 | 247.65 | 213.00 | 215.52 | 215.52 | -7.18% | 14,074,940 |
| Jun 17, 2026 | 207.00 | 232.18 | 206.31 | 232.18 | 232.18 | 10.00% | 9,975,855 |
| Jun 16, 2026 | 215.39 | 219.68 | 207.00 | 211.07 | 211.07 | -2.01% | 8,442,380 |
| Jun 15, 2026 | 220.01 | 224.62 | 209.99 | 215.39 | 215.39 | -1.23% | 9,929,849 |
| Jun 12, 2026 | 242.80 | 246.98 | 215.48 | 218.08 | 218.08 | -5.54% | 11,368,860 |
| Jun 11, 2026 | 227.62 | 237.57 | 223.01 | 230.86 | 230.86 | 3.96% | 10,557,970 |
| Jun 10, 2026 | 205.00 | 226.39 | 205.00 | 222.06 | 222.06 | 7.90% | 17,917,850 |
| Jun 9, 2026 | 199.94 | 205.81 | 199.94 | 205.81 | 205.81 | 10.00% | 3,283,386 |
| Jun 8, 2026 | 166.25 | 187.10 | 166.25 | 187.10 | 187.10 | 10.00% | 10,114,390 |
| Jun 5, 2026 | 159.00 | 171.35 | 153.00 | 170.09 | 170.09 | 9.03% | 12,532,540 |
| Jun 4, 2026 | 149.00 | 157.00 | 148.00 | 156.00 | 156.00 | 3.56% | 7,405,284 |
| Jun 3, 2026 | 149.63 | 155.10 | 148.00 | 150.64 | 150.64 | 0.66% | 5,049,543 |
| Jun 2, 2026 | 146.74 | 152.45 | 144.11 | 149.65 | 149.65 | 2.11% | 4,225,452 |
| Jun 1, 2026 | 149.96 | 152.70 | 146.00 | 146.56 | 146.56 | -3.07% | 4,353,395 |
| May 29, 2026 | 160.00 | 161.89 | 149.90 | 151.20 | 151.20 | -5.56% | 6,585,491 |
| May 28, 2026 | 165.14 | 165.99 | 158.60 | 160.11 | 160.11 | -2.63% | 5,222,819 |
| May 27, 2026 | 167.30 | 170.36 | 163.10 | 164.43 | 164.43 | -0.41% | 7,002,962 |
| May 26, 2026 | 178.00 | 178.00 | 162.28 | 165.11 | 165.11 | -7.08% | 6,587,098 |
| May 25, 2026 | 176.00 | 181.68 | 173.15 | 177.69 | 177.69 | 0.95% | 3,773,285 |
| May 22, 2026 | 177.00 | 179.00 | 170.40 | 176.01 | 176.01 | -0.50% | 4,708,123 |