L&K Engineering (Suzhou) Co.,Ltd. (SHA:603929)
China · Delayed Price · Currency is CNY 139.46
-3.30 (-2.31%)
Sep 30, 2026, 3:00 PM CST
L&K Engineering (Suzhou) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 162.00 | 163.76 | 158.70 | 161.98 | 160.22 | 0.66% | 3,807,800 |
| Aug 25, 2026 | 160.39 | 164.33 | 156.64 | 160.91 | 159.17 | -2.96% | 5,522,600 |
| Aug 24, 2026 | 166.18 | 168.20 | 160.59 | 165.82 | 164.02 | -0.70% | 4,347,424 |
| Aug 21, 2026 | 166.65 | 171.29 | 164.26 | 166.99 | 165.18 | -1.00% | 4,501,756 |
| Aug 20, 2026 | 170.65 | 170.96 | 164.34 | 168.67 | 166.84 | 0.72% | 5,890,255 |
| Aug 19, 2026 | 175.18 | 179.80 | 165.64 | 167.47 | 165.65 | -8.46% | 8,518,047 |
| Aug 18, 2026 | 188.00 | 189.50 | 178.71 | 182.95 | 180.97 | 2.22% | 11,880,206 |
| Aug 17, 2026 | 166.99 | 178.97 | 166.96 | 178.97 | 177.03 | 10.00% | 3,875,224 |
| Aug 14, 2026 | 163.58 | 165.10 | 159.26 | 162.70 | 160.94 | 0.73% | 4,921,282 |
| Aug 13, 2026 | 169.01 | 170.62 | 161.49 | 161.52 | 159.77 | -2.92% | 6,429,208 |
| Aug 12, 2026 | 164.99 | 170.00 | 161.80 | 166.38 | 164.58 | 1.84% | 5,547,751 |
| Aug 11, 2026 | 162.82 | 168.48 | 161.36 | 163.37 | 161.60 | 0.32% | 5,031,100 |
| Aug 10, 2026 | 166.00 | 166.60 | 158.33 | 162.85 | 161.08 | -1.18% | 6,295,296 |
| Aug 7, 2026 | 161.72 | 168.20 | 160.10 | 164.80 | 163.01 | 1.51% | 7,056,897 |
| Aug 6, 2026 | 155.01 | 166.88 | 155.00 | 162.35 | 160.59 | 1.93% | 7,584,981 |
| Aug 5, 2026 | 146.54 | 161.30 | 146.10 | 159.28 | 157.55 | 8.62% | 8,901,963 |
| Aug 4, 2026 | 138.29 | 148.39 | 135.30 | 146.64 | 145.05 | 7.18% | 7,744,806 |
| Aug 3, 2026 | 148.00 | 148.00 | 135.13 | 136.82 | 135.34 | -7.92% | 8,553,970 |
| Jul 31, 2026 | 156.72 | 159.63 | 148.04 | 148.59 | 146.98 | 2.39% | 9,431,288 |
| Jul 30, 2026 | 158.26 | 159.63 | 145.12 | 145.12 | 143.55 | -10.00% | 7,645,071 |
| Jul 29, 2026 | 165.76 | 171.71 | 152.08 | 161.24 | 159.49 | -0.78% | 8,839,995 |
| Jul 28, 2026 | 172.05 | 178.80 | 160.49 | 162.51 | 160.75 | -8.41% | 6,548,318 |
| Jul 27, 2026 | 164.38 | 178.25 | 163.00 | 177.44 | 175.52 | 7.21% | 8,658,200 |
| Jul 24, 2026 | 160.02 | 172.98 | 158.69 | 165.50 | 163.71 | 1.32% | 6,148,346 |
| Jul 23, 2026 | 170.80 | 172.00 | 161.66 | 163.35 | 161.58 | -2.77% | 5,309,981 |
| Jul 22, 2026 | 169.00 | 177.98 | 166.00 | 168.00 | 166.18 | -0.94% | 8,950,065 |