Luyan Pharma Co.,Ltd. (SHE:002788)
China · Delayed Price · Currency is CNY 8.00
-0.09 (-1.11%)
Sep 25, 2025, 2:45 PM CST
Luyan Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 8.33 | 8.33 | 7.98 | 8.00 | 8.00 | -1.11% | 4,255,427 |
| Sep 24, 2025 | 7.97 | 8.09 | 7.95 | 8.09 | 8.09 | 1.25% | 4,368,724 |
| Sep 23, 2025 | 8.13 | 8.13 | 7.90 | 7.99 | 7.99 | -1.72% | 6,924,292 |
| Sep 22, 2025 | 8.21 | 8.24 | 8.10 | 8.13 | 8.13 | -0.97% | 4,663,504 |
| Sep 19, 2025 | 8.33 | 8.37 | 8.15 | 8.21 | 8.21 | -1.68% | 7,016,727 |
| Sep 18, 2025 | 8.38 | 8.50 | 8.30 | 8.35 | 8.35 | -0.36% | 7,154,444 |
| Sep 17, 2025 | 8.40 | 8.46 | 8.36 | 8.38 | 8.38 | -0.48% | 4,311,439 |
| Sep 16, 2025 | 8.39 | 8.42 | 8.34 | 8.42 | 8.42 | 0.48% | 3,870,679 |
| Sep 15, 2025 | 8.51 | 8.53 | 8.35 | 8.38 | 8.38 | -1.53% | 6,197,391 |
| Sep 12, 2025 | 8.58 | 8.60 | 8.50 | 8.51 | 8.51 | -1.05% | 3,577,250 |
| Sep 11, 2025 | 8.48 | 8.60 | 8.39 | 8.60 | 8.60 | 1.18% | 5,571,510 |
| Sep 10, 2025 | 8.50 | 8.56 | 8.48 | 8.50 | 8.50 | -0.23% | 3,271,421 |
| Sep 9, 2025 | 8.58 | 8.60 | 8.47 | 8.52 | 8.52 | -0.58% | 4,332,489 |
| Sep 8, 2025 | 8.50 | 8.58 | 8.47 | 8.57 | 8.57 | 0.59% | 4,989,070 |
| Sep 5, 2025 | 8.49 | 8.53 | 8.40 | 8.52 | 8.52 | 0.35% | 4,925,538 |
| Sep 4, 2025 | 8.38 | 8.53 | 8.37 | 8.49 | 8.49 | 1.07% | 5,865,105 |
| Sep 3, 2025 | 8.52 | 8.53 | 8.36 | 8.40 | 8.40 | -1.18% | 4,134,208 |
| Sep 2, 2025 | 8.49 | 8.54 | 8.35 | 8.50 | 8.50 | - | 6,160,079 |
| Sep 1, 2025 | 8.43 | 8.53 | 8.31 | 8.50 | 8.50 | 0.35% | 7,352,507 |
| Aug 29, 2025 | 8.51 | 8.56 | 8.41 | 8.47 | 8.47 | -0.35% | 6,657,572 |
| Aug 28, 2025 | 8.57 | 8.63 | 8.28 | 8.50 | 8.50 | -0.82% | 9,748,795 |
| Aug 27, 2025 | 8.86 | 8.86 | 8.55 | 8.57 | 8.57 | -3.16% | 9,973,950 |
| Aug 26, 2025 | 8.76 | 8.92 | 8.71 | 8.85 | 8.85 | 0.91% | 9,563,974 |
| Aug 25, 2025 | 8.77 | 8.82 | 8.73 | 8.77 | 8.77 | 0.11% | 5,804,009 |
| Aug 22, 2025 | 8.84 | 8.86 | 8.68 | 8.76 | 8.76 | -0.90% | 6,354,998 |
| Aug 21, 2025 | 8.76 | 8.87 | 8.76 | 8.84 | 8.84 | 0.68% | 7,379,288 |
| Aug 20, 2025 | 8.80 | 8.81 | 8.70 | 8.78 | 8.78 | - | 5,667,248 |
| Aug 19, 2025 | 8.59 | 8.79 | 8.58 | 8.78 | 8.78 | 2.21% | 9,574,764 |
| Aug 18, 2025 | 8.68 | 8.70 | 8.57 | 8.59 | 8.59 | -0.69% | 8,339,573 |
| Aug 15, 2025 | 8.62 | 8.72 | 8.50 | 8.65 | 8.65 | -0.12% | 6,357,247 |
| Aug 14, 2025 | 8.75 | 8.79 | 8.63 | 8.66 | 8.66 | -1.03% | 6,682,384 |
| Aug 13, 2025 | 8.76 | 8.79 | 8.66 | 8.75 | 8.75 | -0.11% | 6,021,591 |
| Aug 12, 2025 | 8.70 | 8.82 | 8.70 | 8.76 | 8.76 | 0.46% | 7,101,153 |
| Aug 11, 2025 | 8.64 | 8.72 | 8.61 | 8.72 | 8.72 | 0.69% | 6,588,121 |
| Aug 8, 2025 | 8.59 | 8.66 | 8.52 | 8.66 | 8.66 | 1.05% | 6,269,318 |
| Aug 7, 2025 | 8.63 | 8.67 | 8.55 | 8.57 | 8.57 | -0.35% | 4,429,447 |
| Aug 6, 2025 | 8.70 | 8.75 | 8.58 | 8.60 | 8.60 | -1.26% | 7,251,671 |
| Aug 5, 2025 | 8.71 | 8.75 | 8.64 | 8.71 | 8.71 | 0.35% | 5,392,252 |
| Aug 4, 2025 | 8.65 | 8.70 | 8.57 | 8.68 | 8.68 | - | 5,904,242 |
| 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 |