Luyan Pharma Co.,Ltd. (SHE:002788)
China · Delayed Price · Currency is CNY 8.68
+0.14 (1.64%)
Aug 1, 2025, 2:45 PM CST
SolarWinds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 8.56 | 8.74 | 8.53 | 8.68 | 8.68 | 1.64% | 8,206,666 |
| Jul 31, 2025 | 8.67 | 8.68 | 8.49 | 8.54 | 8.54 | -1.50% | 4,786,003 |
| Jul 30, 2025 | 8.64 | 8.75 | 8.60 | 8.67 | 8.67 | 0.12% | 6,625,170 |
| Jul 29, 2025 | 8.63 | 8.66 | 8.55 | 8.66 | 8.66 | 0.12% | 5,118,307 |
| Jul 28, 2025 | 8.71 | 8.73 | 8.61 | 8.65 | 8.65 | -0.23% | 3,923,128 |
| Jul 25, 2025 | 8.69 | 8.76 | 8.65 | 8.67 | 8.67 | - | 4,484,291 |
| Jul 24, 2025 | 8.61 | 8.71 | 8.61 | 8.67 | 8.67 | 0.58% | 4,745,022 |
| Jul 23, 2025 | 8.65 | 8.69 | 8.60 | 8.62 | 8.62 | -0.35% | 4,492,791 |
| Jul 22, 2025 | 8.68 | 8.71 | 8.60 | 8.65 | 8.65 | -0.23% | 4,223,156 |
| Jul 21, 2025 | 8.59 | 8.67 | 8.57 | 8.67 | 8.67 | 0.93% | 4,382,390 |
| Jul 18, 2025 | 8.60 | 8.62 | 8.47 | 8.59 | 8.59 | -0.12% | 3,961,496 |
| Jul 17, 2025 | 8.57 | 8.64 | 8.56 | 8.60 | 8.60 | 0.35% | 4,134,528 |
| Jul 16, 2025 | 8.46 | 8.58 | 8.43 | 8.57 | 8.57 | 1.42% | 4,394,530 |
| Jul 15, 2025 | 8.63 | 8.65 | 8.37 | 8.45 | 8.45 | -1.86% | 5,527,422 |
| Jul 14, 2025 | 8.44 | 8.61 | 8.44 | 8.61 | 8.61 | 1.77% | 5,213,285 |
| Jul 11, 2025 | 8.42 | 8.50 | 8.36 | 8.46 | 8.46 | 0.48% | 5,301,083 |
| Jul 10, 2025 | 8.37 | 8.42 | 8.33 | 8.42 | 8.42 | -3.33% | 5,939,524 |
| Jul 9, 2025 | 8.73 | 8.75 | 8.68 | 8.71 | 8.36 | -0.23% | 4,935,720 |
| Jul 8, 2025 | 8.74 | 8.78 | 8.70 | 8.73 | 8.38 | - | 3,873,987 |
| Jul 7, 2025 | 8.75 | 8.77 | 8.69 | 8.73 | 8.38 | 0.11% | 3,708,506 |
| Jul 4, 2025 | 8.78 | 8.79 | 8.68 | 8.72 | 8.37 | -0.23% | 4,821,470 |
| Jul 3, 2025 | 8.63 | 8.75 | 8.61 | 8.74 | 8.39 | 1.51% | 6,301,696 |
| Jul 2, 2025 | 8.60 | 8.68 | 8.56 | 8.61 | 8.26 | 0.23% | 4,676,646 |
| Jul 1, 2025 | 8.56 | 8.62 | 8.54 | 8.59 | 8.24 | 0.23% | 3,674,886 |
| Jun 30, 2025 | 8.56 | 8.58 | 8.46 | 8.57 | 8.23 | 0.47% | 3,735,330 |
| Jun 27, 2025 | 8.48 | 8.57 | 8.47 | 8.53 | 8.19 | 0.83% | 3,367,716 |
| Jun 26, 2025 | 8.54 | 8.55 | 8.44 | 8.46 | 8.12 | -1.05% | 3,085,583 |
| Jun 25, 2025 | 8.51 | 8.56 | 8.46 | 8.55 | 8.21 | 0.59% | 3,460,515 |
| Jun 24, 2025 | 8.33 | 8.50 | 8.33 | 8.50 | 8.16 | 1.80% | 4,558,291 |
| Jun 23, 2025 | 8.23 | 8.36 | 8.16 | 8.35 | 8.01 | 1.33% | 3,917,720 |
| Jun 20, 2025 | 8.22 | 8.26 | 8.18 | 8.24 | 7.91 | 0.61% | 3,204,516 |
| Jun 19, 2025 | 8.34 | 8.36 | 8.17 | 8.19 | 7.86 | -1.68% | 5,323,781 |
| Jun 18, 2025 | 8.44 | 8.44 | 8.31 | 8.33 | 8.00 | -1.42% | 4,950,509 |
| Jun 17, 2025 | 8.52 | 8.57 | 8.42 | 8.45 | 8.11 | -0.35% | 4,827,871 |
| Jun 16, 2025 | 8.48 | 8.58 | 8.42 | 8.48 | 8.14 | -0.12% | 5,242,110 |
| Jun 13, 2025 | 8.55 | 8.62 | 8.46 | 8.49 | 8.15 | -1.28% | 5,394,360 |
| Jun 12, 2025 | 8.59 | 8.61 | 8.52 | 8.60 | 8.25 | 0.12% | 4,441,959 |
| Jun 11, 2025 | 8.59 | 8.67 | 8.58 | 8.59 | 8.24 | -0.12% | 4,948,353 |
| Jun 10, 2025 | 8.56 | 8.71 | 8.51 | 8.60 | 8.25 | 0.47% | 8,263,314 |
| Jun 9, 2025 | 8.51 | 8.59 | 8.47 | 8.56 | 8.22 | 0.82% | 5,960,628 |
| Jun 6, 2025 | 8.48 | 8.52 | 8.44 | 8.49 | 8.15 | - | 3,834,479 |
| Jun 5, 2025 | 8.59 | 8.61 | 8.45 | 8.49 | 8.15 | -1.05% | 5,453,700 |
| Jun 4, 2025 | 8.46 | 8.59 | 8.45 | 8.58 | 8.24 | 1.30% | 6,394,288 |
| Jun 3, 2025 | 8.36 | 8.47 | 8.32 | 8.47 | 8.13 | 1.07% | 5,488,080 |
| May 30, 2025 | 8.36 | 8.44 | 8.34 | 8.38 | 8.04 | 0.36% | 5,683,675 |
| May 29, 2025 | 8.33 | 8.39 | 8.28 | 8.35 | 8.01 | 0.12% | 4,551,108 |
| May 28, 2025 | 8.33 | 8.35 | 8.27 | 8.34 | 8.00 | 0.12% | 3,114,576 |
| May 27, 2025 | 8.24 | 8.34 | 8.22 | 8.33 | 8.00 | 0.97% | 4,261,414 |
| May 26, 2025 | 8.27 | 8.30 | 8.19 | 8.25 | 7.92 | -0.36% | 4,163,489 |
| May 23, 2025 | 8.22 | 8.39 | 8.22 | 8.28 | 7.95 | 0.61% | 6,274,618 |