L&K Engineering (Suzhou) Co.,Ltd. (SHA:603929)
China · Delayed Price · Currency is CNY 96.48
-1.52 (-1.55%)
Nov 12, 2026, 2:04 PM CST
L&K Engineering (Suzhou) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 98.50 | 102.50 | 96.16 | 96.48 | 96.48 | -1.55% | 3,913,000 |
| Nov 11, 2026 | 93.95 | 98.80 | 93.30 | 98.00 | 98.00 | 4.30% | 3,781,919 |
| Nov 10, 2026 | 95.80 | 97.20 | 93.39 | 93.96 | 93.96 | 0.61% | 3,248,282 |
| Nov 9, 2026 | 95.88 | 95.88 | 91.68 | 93.39 | 93.39 | -0.14% | 3,476,792 |
| Nov 6, 2026 | 91.79 | 95.05 | 89.20 | 93.52 | 93.52 | -3.82% | 5,569,864 |
| Nov 5, 2026 | 93.71 | 101.54 | 93.65 | 97.23 | 97.23 | -0.45% | 6,635,445 |
| Nov 4, 2026 | 90.36 | 98.30 | 86.50 | 97.67 | 97.67 | 8.22% | 6,792,441 |
| Nov 3, 2026 | 95.76 | 96.00 | 89.12 | 90.25 | 90.25 | -6.78% | 4,430,396 |
| Nov 2, 2026 | 95.54 | 98.88 | 92.94 | 96.81 | 96.81 | 2.88% | 4,388,060 |
| Oct 30, 2026 | 94.00 | 100.44 | 93.59 | 94.10 | 94.10 | -7.46% | 4,405,387 |
| Oct 29, 2026 | 104.00 | 104.58 | 99.90 | 101.69 | 101.69 | -2.83% | 4,162,448 |
| Oct 28, 2026 | 103.00 | 105.81 | 101.03 | 104.65 | 104.65 | 3.98% | 3,470,684 |
| Oct 27, 2026 | 106.65 | 107.99 | 100.62 | 100.64 | 100.64 | -3.87% | 2,548,700 |
| Oct 26, 2026 | 109.81 | 109.81 | 103.31 | 104.69 | 104.69 | -4.97% | 2,958,516 |
| Oct 23, 2026 | 106.43 | 110.82 | 100.88 | 110.16 | 110.16 | 0.92% | 5,195,081 |
| Oct 22, 2026 | 114.05 | 115.00 | 109.00 | 109.16 | 109.16 | -4.46% | 2,876,416 |
| Oct 21, 2026 | 116.56 | 117.60 | 113.32 | 114.25 | 114.25 | -0.45% | 2,662,324 |
| Oct 20, 2026 | 113.66 | 117.32 | 112.98 | 114.77 | 114.77 | 0.10% | 3,295,251 |
| Oct 19, 2026 | 113.35 | 116.27 | 109.90 | 114.65 | 114.65 | -0.88% | 3,611,097 |
| Oct 16, 2026 | 119.90 | 121.51 | 114.08 | 115.67 | 115.67 | -1.42% | 4,959,410 |
| Oct 15, 2026 | 120.00 | 121.52 | 115.97 | 117.34 | 117.34 | -7.71% | 4,578,657 |
| Oct 14, 2026 | 134.25 | 134.28 | 126.60 | 127.14 | 127.14 | -5.30% | 3,261,484 |
| Oct 13, 2026 | 132.65 | 137.86 | 128.88 | 134.25 | 134.25 | -2.36% | 3,519,838 |
| Oct 12, 2026 | 131.00 | 142.34 | 129.40 | 137.50 | 137.50 | 3.77% | 5,016,253 |
| Oct 9, 2026 | 135.93 | 136.50 | 126.01 | 132.50 | 132.50 | -3.85% | 3,950,501 |
| Oct 8, 2026 | 139.74 | 145.23 | 136.53 | 137.80 | 137.80 | -1.19% | 2,427,630 |
| Sep 30, 2026 | 143.07 | 144.00 | 138.60 | 139.46 | 139.46 | -2.31% | 1,715,100 |
| Sep 29, 2026 | 143.20 | 144.40 | 141.18 | 142.76 | 142.76 | -0.62% | 2,025,038 |
| Sep 28, 2026 | 154.17 | 154.17 | 142.90 | 143.65 | 143.65 | -6.84% | 3,157,978 |
| Sep 24, 2026 | 157.75 | 158.73 | 154.15 | 154.20 | 154.20 | -2.85% | 2,230,861 |
| Sep 23, 2026 | 161.04 | 161.49 | 158.10 | 158.73 | 158.73 | -0.71% | 2,259,691 |
| Sep 22, 2026 | 163.00 | 165.48 | 159.09 | 159.87 | 159.87 | 0.25% | 4,626,829 |
| Sep 21, 2026 | 164.80 | 165.50 | 159.11 | 159.47 | 159.47 | -2.57% | 3,860,666 |
| Sep 18, 2026 | 162.06 | 164.58 | 158.30 | 163.68 | 163.68 | 3.21% | 4,341,250 |
| Sep 17, 2026 | 158.30 | 164.10 | 158.30 | 158.59 | 158.59 | -0.88% | 3,218,791 |
| Sep 16, 2026 | 153.60 | 161.19 | 151.88 | 159.99 | 159.99 | 4.77% | 4,376,200 |
| Sep 15, 2026 | 150.00 | 156.96 | 149.50 | 152.71 | 152.71 | 1.43% | 2,767,999 |
| Sep 14, 2026 | 152.00 | 154.19 | 148.50 | 152.21 | 150.56 | -1.60% | 2,522,750 |
| Sep 11, 2026 | 158.55 | 158.70 | 150.17 | 154.69 | 153.01 | -3.32% | 3,796,850 |
| Sep 10, 2026 | 158.52 | 161.89 | 157.20 | 160.00 | 158.27 | 0.22% | 2,489,191 |
| Sep 9, 2026 | 158.39 | 165.59 | 158.20 | 159.65 | 157.92 | 0.80% | 4,862,300 |
| Sep 8, 2026 | 155.48 | 161.60 | 152.68 | 158.39 | 156.67 | 1.53% | 4,673,325 |
| Sep 7, 2026 | 152.17 | 157.50 | 151.17 | 156.00 | 154.31 | 3.82% | 3,870,932 |
| Sep 4, 2026 | 156.20 | 157.76 | 149.00 | 150.26 | 148.63 | -3.06% | 3,109,929 |
| Sep 3, 2026 | 158.00 | 159.02 | 153.37 | 155.00 | 153.32 | -0.64% | 2,406,779 |
| Sep 2, 2026 | 155.32 | 157.00 | 153.87 | 156.00 | 154.31 | -0.91% | 3,036,900 |
| Sep 1, 2026 | 165.33 | 165.76 | 156.07 | 157.43 | 155.72 | -4.77% | 4,243,350 |
| Aug 31, 2026 | 159.00 | 165.75 | 158.90 | 165.31 | 163.52 | 0.38% | 3,817,000 |
| Aug 28, 2026 | 166.41 | 171.97 | 164.48 | 164.68 | 162.89 | -2.01% | 4,663,118 |
| Aug 27, 2026 | 163.00 | 168.94 | 159.60 | 168.06 | 166.24 | 3.75% | 5,235,198 |