L&K Engineering (Suzhou) Co.,Ltd. (SHA:603929)
China · Delayed Price · Currency is CNY 214.58
+5.00 (2.39%)
Jul 10, 2026, 3:00 PM CST
L&K Engineering (Suzhou) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 216.00 | 230.54 | 216.00 | 218.80 | - | 4.40% | 7,605,636 |
| 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 |
| 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 |