L&K Engineering (Suzhou) Co.,Ltd. (SHA:603929)
China · Delayed Price · Currency is CNY 165.11
-12.58 (-7.08%)
May 26, 2026, 3:00 PM CST
L&K Engineering (Suzhou) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 176.00 | 181.68 | 173.15 | 177.45 | - | 0.82% | 2,543,200 |
| May 22, 2026 | 177.00 | 179.00 | 170.40 | 176.01 | 176.01 | -0.50% | 4,708,123 |
| May 21, 2026 | 187.35 | 192.80 | 175.76 | 176.90 | 176.90 | -6.25% | 5,238,400 |
| May 20, 2026 | 182.63 | 193.08 | 182.63 | 188.70 | 188.70 | 3.20% | 5,626,100 |
| May 19, 2026 | 181.00 | 182.85 | 170.03 | 182.85 | 182.85 | -0.22% | 6,881,256 |
| May 18, 2026 | 192.00 | 195.68 | 182.44 | 183.26 | 183.26 | -3.06% | 4,880,300 |
| May 15, 2026 | 188.00 | 202.00 | 186.80 | 190.70 | 189.05 | 1.33% | 5,942,662 |
| May 14, 2026 | 197.00 | 198.87 | 185.21 | 188.20 | 186.57 | -4.59% | 4,004,578 |
| May 13, 2026 | 190.00 | 199.33 | 186.01 | 197.25 | 195.54 | 1.21% | 4,959,971 |
| May 12, 2026 | 204.10 | 208.00 | 186.00 | 194.90 | 193.21 | -5.48% | 8,973,181 |
| May 11, 2026 | 204.00 | 214.75 | 203.05 | 206.20 | 204.42 | 2.60% | 5,545,885 |
| May 8, 2026 | 202.22 | 206.66 | 198.01 | 200.97 | 199.23 | -2.44% | 3,960,990 |
| May 7, 2026 | 206.80 | 209.70 | 196.10 | 206.00 | 204.22 | 2.08% | 6,523,187 |
| May 6, 2026 | 191.88 | 207.13 | 188.97 | 201.81 | 200.06 | 7.17% | 7,856,084 |
| Apr 30, 2026 | 195.26 | 195.88 | 181.00 | 188.30 | 186.67 | -2.12% | 4,725,194 |
| Apr 29, 2026 | 191.50 | 194.00 | 188.23 | 192.38 | 190.72 | -0.68% | 4,119,930 |
| Apr 28, 2026 | 192.81 | 199.89 | 190.10 | 193.70 | 192.02 | -0.54% | 4,664,100 |
| Apr 27, 2026 | 189.37 | 198.99 | 186.50 | 194.75 | 193.06 | 2.98% | 5,977,833 |
| Apr 24, 2026 | 185.99 | 199.20 | 185.00 | 189.12 | 187.48 | 2.01% | 5,929,810 |
| Apr 23, 2026 | 187.50 | 188.49 | 181.86 | 185.40 | 183.80 | -1.53% | 4,599,400 |
| Apr 22, 2026 | 185.52 | 188.98 | 182.51 | 188.28 | 186.65 | 0.47% | 5,671,640 |
| Apr 21, 2026 | 184.82 | 191.99 | 184.00 | 187.39 | 185.77 | 1.39% | 6,676,940 |
| Apr 20, 2026 | 185.99 | 188.00 | 183.50 | 184.82 | 183.22 | -0.97% | 4,205,500 |
| Apr 17, 2026 | 186.00 | 187.44 | 182.36 | 186.63 | 185.02 | -0.24% | 5,111,289 |
| Apr 16, 2026 | 188.06 | 188.60 | 178.74 | 187.07 | 185.45 | 0.97% | 6,660,400 |
| Apr 15, 2026 | 191.76 | 197.40 | 184.51 | 185.27 | 183.67 | -2.67% | 8,419,500 |
| Apr 14, 2026 | 209.61 | 211.00 | 190.35 | 190.35 | 188.70 | -10.00% | 9,408,300 |
| Apr 13, 2026 | 206.29 | 215.65 | 204.64 | 211.50 | 209.67 | 0.48% | 5,983,400 |
| Apr 10, 2026 | 204.00 | 212.89 | 200.49 | 210.50 | 208.68 | 5.78% | 8,741,100 |
| Apr 9, 2026 | 177.29 | 198.99 | 176.10 | 198.99 | 197.27 | 10.00% | 6,009,081 |
| Apr 8, 2026 | 178.00 | 180.90 | 172.80 | 180.90 | 179.33 | 4.24% | 5,154,000 |
| Apr 7, 2026 | 179.52 | 179.52 | 172.23 | 173.55 | 172.05 | -2.12% | 2,809,800 |
| Apr 3, 2026 | 178.70 | 181.52 | 174.70 | 177.30 | 175.77 | -0.74% | 2,865,200 |
| Apr 2, 2026 | 184.70 | 188.98 | 176.20 | 178.62 | 177.07 | -3.29% | 4,100,648 |
| Apr 1, 2026 | 187.00 | 188.78 | 180.33 | 184.70 | 183.10 | 2.67% | 4,502,300 |
| Mar 31, 2026 | 186.71 | 186.71 | 176.00 | 179.90 | 178.34 | -4.01% | 5,243,800 |
| Mar 30, 2026 | 180.08 | 191.98 | 180.08 | 187.41 | 185.79 | 1.24% | 5,218,008 |
| Mar 27, 2026 | 182.97 | 186.98 | 180.00 | 185.11 | 183.51 | -3.08% | 5,585,510 |
| Mar 26, 2026 | 202.31 | 206.46 | 190.54 | 191.00 | 189.35 | -4.49% | 7,482,923 |
| Mar 25, 2026 | 205.00 | 210.30 | 197.44 | 199.98 | 198.25 | 4.60% | 10,072,660 |
| Mar 24, 2026 | 176.90 | 191.18 | 171.11 | 191.18 | 189.53 | 10.00% | 3,938,366 |
| Mar 23, 2026 | 177.57 | 180.00 | 172.34 | 173.80 | 172.30 | -6.01% | 6,105,948 |
| Mar 20, 2026 | 178.07 | 189.69 | 177.70 | 184.92 | 183.32 | 5.37% | 7,804,873 |
| Mar 19, 2026 | 174.10 | 179.80 | 172.30 | 175.50 | 173.98 | -3.51% | 6,331,902 |
| Mar 18, 2026 | 173.81 | 182.00 | 167.15 | 181.88 | 180.31 | 6.74% | 9,626,982 |
| Mar 17, 2026 | 161.80 | 170.40 | 153.03 | 170.40 | 168.93 | 10.00% | 10,806,450 |
| Mar 16, 2026 | 153.21 | 154.91 | 145.20 | 154.91 | 153.57 | 10.00% | 9,267,527 |
| Mar 13, 2026 | 138.75 | 140.83 | 138.75 | 140.83 | 139.61 | 10.00% | 2,276,826 |
| Mar 12, 2026 | 130.35 | 132.50 | 126.50 | 128.03 | 126.92 | -2.49% | 3,308,977 |
| Mar 11, 2026 | 135.53 | 136.68 | 129.70 | 131.30 | 130.16 | -3.12% | 3,324,697 |