L&K Engineering (Suzhou) Co.,Ltd. (SHA:603929)
China · Delayed Price · Currency is CNY 201.81
+13.51 (7.17%)
May 6, 2026, 3:00 PM CST
L&K Engineering (Suzhou) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 195.26 | 195.88 | 181.00 | 188.30 | 188.30 | -2.12% | 4,725,194 |
| Apr 29, 2026 | 191.50 | 194.00 | 188.23 | 192.38 | 192.38 | -0.68% | 4,119,930 |
| Apr 28, 2026 | 192.81 | 199.89 | 190.10 | 193.70 | 193.70 | -0.54% | 4,664,100 |
| Apr 27, 2026 | 189.37 | 198.99 | 186.50 | 194.75 | 194.75 | 2.98% | 5,977,833 |
| Apr 24, 2026 | 185.99 | 199.20 | 185.00 | 189.12 | 189.12 | 2.01% | 5,929,810 |
| Apr 23, 2026 | 187.50 | 188.49 | 181.86 | 185.40 | 185.40 | -1.53% | 4,599,400 |
| Apr 22, 2026 | 185.52 | 188.98 | 182.51 | 188.28 | 188.28 | 0.47% | 5,671,640 |
| Apr 21, 2026 | 184.82 | 191.99 | 184.00 | 187.39 | 187.39 | 1.39% | 6,676,940 |
| Apr 20, 2026 | 185.99 | 188.00 | 183.50 | 184.82 | 184.82 | -0.97% | 4,205,500 |
| Apr 17, 2026 | 186.00 | 187.44 | 182.36 | 186.63 | 186.63 | -0.24% | 5,111,289 |
| Apr 16, 2026 | 188.06 | 188.60 | 178.74 | 187.07 | 187.07 | 0.97% | 6,660,400 |
| Apr 15, 2026 | 191.76 | 197.40 | 184.51 | 185.27 | 185.27 | -2.67% | 8,419,500 |
| Apr 14, 2026 | 209.61 | 211.00 | 190.35 | 190.35 | 190.35 | -10.00% | 9,408,300 |
| Apr 13, 2026 | 206.29 | 215.65 | 204.64 | 211.50 | 211.50 | 0.48% | 5,983,400 |
| Apr 10, 2026 | 204.00 | 212.89 | 200.49 | 210.50 | 210.50 | 5.78% | 8,741,100 |
| Apr 9, 2026 | 177.29 | 198.99 | 176.10 | 198.99 | 198.99 | 10.00% | 6,009,081 |
| Apr 8, 2026 | 178.00 | 180.90 | 172.80 | 180.90 | 180.90 | 4.24% | 5,154,000 |
| Apr 7, 2026 | 179.52 | 179.52 | 172.23 | 173.55 | 173.55 | -2.12% | 2,809,800 |
| Apr 3, 2026 | 178.70 | 181.52 | 174.70 | 177.30 | 177.30 | -0.74% | 2,865,200 |
| Apr 2, 2026 | 184.70 | 188.98 | 176.20 | 178.62 | 178.62 | -3.29% | 4,100,648 |
| Apr 1, 2026 | 187.00 | 188.78 | 180.33 | 184.70 | 184.70 | 2.67% | 4,502,300 |
| Mar 31, 2026 | 186.71 | 186.71 | 176.00 | 179.90 | 179.90 | -4.01% | 5,243,800 |
| Mar 30, 2026 | 180.08 | 191.98 | 180.08 | 187.41 | 187.41 | 1.24% | 5,218,008 |
| Mar 27, 2026 | 182.97 | 186.98 | 180.00 | 185.11 | 185.11 | -3.08% | 5,585,510 |
| Mar 26, 2026 | 202.31 | 206.46 | 190.54 | 191.00 | 191.00 | -4.49% | 7,482,923 |
| Mar 25, 2026 | 205.00 | 210.30 | 197.44 | 199.98 | 199.98 | 4.60% | 10,072,660 |
| Mar 24, 2026 | 176.90 | 191.18 | 171.11 | 191.18 | 191.18 | 10.00% | 3,938,366 |
| Mar 23, 2026 | 177.57 | 180.00 | 172.34 | 173.80 | 173.80 | -6.01% | 6,105,948 |
| Mar 20, 2026 | 178.07 | 189.69 | 177.70 | 184.92 | 184.92 | 5.37% | 7,804,873 |
| Mar 19, 2026 | 174.10 | 179.80 | 172.30 | 175.50 | 175.50 | -3.51% | 6,331,902 |
| Mar 18, 2026 | 173.81 | 182.00 | 167.15 | 181.88 | 181.88 | 6.74% | 9,626,982 |
| Mar 17, 2026 | 161.80 | 170.40 | 153.03 | 170.40 | 170.40 | 10.00% | 10,806,450 |
| Mar 16, 2026 | 153.21 | 154.91 | 145.20 | 154.91 | 154.91 | 10.00% | 9,267,527 |
| Mar 13, 2026 | 138.75 | 140.83 | 138.75 | 140.83 | 140.83 | 10.00% | 2,276,826 |
| Mar 12, 2026 | 130.35 | 132.50 | 126.50 | 128.03 | 128.03 | -2.49% | 3,308,977 |
| Mar 11, 2026 | 135.53 | 136.68 | 129.70 | 131.30 | 131.30 | -3.12% | 3,324,697 |
| Mar 10, 2026 | 135.50 | 136.60 | 132.51 | 135.53 | 135.53 | 2.59% | 2,401,600 |
| Mar 9, 2026 | 130.01 | 132.80 | 126.60 | 132.11 | 132.11 | -2.32% | 3,966,491 |
| Mar 6, 2026 | 136.80 | 141.00 | 135.17 | 135.25 | 135.25 | -1.13% | 2,505,483 |
| Mar 5, 2026 | 136.86 | 138.68 | 133.37 | 136.80 | 136.80 | 1.93% | 3,874,400 |
| Mar 4, 2026 | 131.84 | 135.90 | 131.37 | 134.21 | 134.21 | 1.58% | 3,702,091 |
| Mar 3, 2026 | 144.80 | 146.00 | 132.11 | 132.12 | 132.12 | -7.69% | 5,094,800 |
| Mar 2, 2026 | 140.73 | 145.25 | 137.50 | 143.12 | 143.12 | -0.76% | 4,988,191 |
| Feb 27, 2026 | 142.40 | 145.41 | 139.32 | 144.22 | 144.22 | -0.52% | 4,899,482 |
| Feb 26, 2026 | 139.92 | 147.90 | 139.32 | 144.97 | 144.97 | 3.21% | 6,425,900 |
| Feb 25, 2026 | 145.00 | 145.04 | 136.60 | 140.46 | 140.46 | -3.47% | 6,325,460 |
| Feb 24, 2026 | 145.00 | 151.47 | 142.10 | 145.51 | 145.51 | -0.87% | 5,809,625 |
| Feb 13, 2026 | 141.00 | 152.38 | 141.00 | 146.78 | 146.78 | 4.19% | 6,194,417 |
| Feb 12, 2026 | 147.50 | 148.90 | 140.47 | 140.88 | 140.88 | -2.02% | 3,804,300 |
| Feb 11, 2026 | 145.64 | 147.46 | 141.28 | 143.78 | 143.78 | -1.53% | 3,868,629 |