Luyan Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	13.50	13.88	13.45	13.83	13.83	2.83%	11,910,040
Mar 24, 2026	13.20	13.47	13.08	13.45	13.45	3.30%	12,459,980
Mar 23, 2026	13.55	13.57	12.86	13.02	13.02	-4.96%	13,983,640
Mar 20, 2026	14.08	14.14	13.70	13.70	13.70	-1.93%	9,298,028
Mar 19, 2026	14.20	14.27	13.89	13.97	13.97	-2.78%	9,504,008
Mar 18, 2026	14.29	14.38	14.12	14.37	14.37	1.13%	9,693,519
Mar 17, 2026	14.53	14.65	14.15	14.21	14.21	-1.86%	10,272,810
Mar 16, 2026	14.50	14.79	14.34	14.48	14.48	-0.14%	12,020,010
Mar 13, 2026	14.60	14.76	14.47	14.50	14.50	-0.75%	14,016,800
Mar 12, 2026	14.96	14.99	14.60	14.61	14.61	-2.86%	11,062,280
Mar 11, 2026	15.19	15.22	14.95	15.04	15.04	-0.33%	11,027,430
Mar 10, 2026	14.98	15.13	14.91	15.09	15.09	1.89%	11,365,860
Mar 9, 2026	14.68	14.95	14.61	14.81	14.81	-1.53%	11,049,540
Mar 6, 2026	14.57	15.09	14.52	15.04	15.04	2.59%	13,476,160
Mar 5, 2026	14.79	14.85	14.58	14.66	14.66	0.27%	11,973,930
Mar 4, 2026	14.60	14.78	14.33	14.62	14.62	-0.41%	14,622,564
Mar 3, 2026	15.30	15.40	14.50	14.68	14.68	-3.42%	19,811,260
Mar 2, 2026	15.43	15.56	14.98	15.20	15.20	-3.12%	21,964,080
Feb 27, 2026	15.50	15.76	15.47	15.69	15.69	0.64%	14,517,610
Feb 26, 2026	15.75	15.80	15.53	15.59	15.59	-1.08%	14,779,600
Feb 25, 2026	15.75	15.85	15.65	15.76	15.76	-0.13%	16,081,374
Feb 24, 2026	15.55	15.80	15.50	15.78	15.78	3.00%	19,055,430
Feb 13, 2026	15.52	15.62	15.30	15.32	15.32	-1.29%	15,029,700
Feb 12, 2026	15.72	15.78	15.49	15.52	15.52	-1.27%	17,387,580
Feb 11, 2026	15.91	15.98	15.65	15.72	15.72	-1.44%	22,120,460
Feb 10, 2026	16.28	16.36	15.78	15.95	15.95	-1.60%	31,420,390
Feb 9, 2026	16.79	16.98	16.05	16.21	16.21	-1.04%	47,552,100
Feb 6, 2026	17.30	17.80	16.34	16.38	16.38	-3.53%	59,598,110
Feb 5, 2026	16.48	17.68	16.39	16.98	16.98	2.29%	65,616,160
Feb 4, 2026	16.10	16.74	16.01	16.60	16.60	2.60%	36,732,970
Feb 3, 2026	15.82	16.18	15.66	16.18	16.18	3.59%	26,951,674
Feb 2, 2026	15.61	15.89	15.53	15.62	15.62	-0.19%	19,263,940
Jan 30, 2026	15.81	15.90	15.47	15.65	15.65	-1.01%	19,864,420
Jan 29, 2026	16.01	16.25	15.56	15.81	15.81	-2.23%	34,739,860
Jan 28, 2026	16.67	16.71	16.10	16.17	16.17	-3.23%	34,631,480
Jan 27, 2026	16.89	17.25	16.06	16.71	16.71	-0.65%	46,309,720
Jan 26, 2026	17.55	17.78	16.46	16.82	16.82	-4.49%	58,526,650
Jan 23, 2026	17.21	18.17	17.09	17.61	17.61	5.13%	67,352,325
Jan 22, 2026	16.29	16.89	16.11	16.75	16.75	3.14%	47,299,380
Jan 21, 2026	16.64	16.97	16.12	16.24	16.24	-2.40%	50,562,740
Jan 20, 2026	17.34	17.67	16.20	16.64	16.64	-6.04%	87,246,300
Jan 19, 2026	17.71	18.64	17.71	17.71	17.71	-10.01%	69,237,000
Jan 16, 2026	19.68	19.68	19.68	19.68	19.68	-10.01%	5,166,200
Jan 15, 2026	21.87	22.59	21.87	21.87	21.87	-10.00%	23,681,195
Jan 14, 2026	26.33	28.28	23.63	24.30	24.30	-7.46%	108,000,900
Jan 13, 2026	27.84	28.29	25.03	26.26	26.26	-3.74%	51,782,630
Jan 12, 2026	27.30	28.00	26.60	27.28	27.28	1.72%	57,458,720
Jan 9, 2026	27.22	28.00	25.40	26.82	26.82	-2.44%	73,433,290
Jan 8, 2026	24.98	27.49	24.06	27.49	27.49	10.00%	81,209,760
Jan 7, 2026	24.04	24.99	23.80	24.99	24.99	9.99%	49,883,070