Luyan Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	17.21	17.25	16.06	16.77	-	-0.30%	35,090,831
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
Jan 6, 2026	20.97	22.72	20.45	22.72	22.72	10.02%	63,624,670
Jan 5, 2026	19.11	21.39	19.06	20.65	20.65	-2.50%	78,274,420
Dec 31, 2025	23.39	24.35	21.18	21.18	21.18	-9.99%	61,312,590
Dec 30, 2025	22.20	23.53	21.81	23.53	23.53	5.71%	77,503,830
Dec 29, 2025	20.79	22.26	20.50	22.26	22.26	6.00%	86,899,880
Dec 26, 2025	20.90	21.50	19.92	21.00	21.00	4.69%	94,513,670
Dec 25, 2025	19.00	20.50	18.01	20.06	20.06	2.09%	101,864,700
Dec 24, 2025	19.22	20.35	17.81	19.65	19.65	6.22%	109,193,600
Dec 23, 2025	17.00	18.50	15.92	18.50	18.50	9.99%	98,928,010
Dec 22, 2025	15.98	16.82	15.64	16.82	16.82	10.01%	102,722,100
Dec 19, 2025	15.29	15.29	15.29	15.29	15.29	10.00%	3,177,603
Dec 18, 2025	13.90	13.90	13.90	13.90	13.90	9.97%	7,227,160
Dec 17, 2025	11.88	12.64	11.51	12.64	12.64	10.01%	70,082,290
Dec 16, 2025	11.15	12.00	10.80	11.49	11.49	4.45%	69,719,730
Dec 15, 2025	11.40	11.49	10.96	11.00	11.00	-1.61%	28,444,550
Dec 12, 2025	10.46	11.25	10.32	11.18	11.18	6.27%	39,995,870
Dec 11, 2025	10.95	11.19	10.47	10.52	10.52	-4.71%	34,341,370
Dec 10, 2025	11.14	11.39	10.86	11.04	11.04	-1.34%	45,423,210
Dec 9, 2025	11.60	11.90	11.17	11.19	11.19	-1.15%	54,127,070
Dec 8, 2025	11.31	11.96	10.75	11.32	11.32	4.04%	70,138,410
Dec 5, 2025	10.17	11.19	9.94	10.88	10.88	6.98%	69,393,930
Dec 4, 2025	10.30	10.52	10.12	10.17	10.17	-1.17%	39,168,750
Dec 3, 2025	10.00	10.68	9.93	10.29	10.29	3.11%	53,452,290
Dec 2, 2025	9.66	10.07	9.63	9.98	9.98	3.10%	34,779,766
Dec 1, 2025	9.66	9.83	9.63	9.68	9.68	-	18,642,170
Nov 28, 2025	9.83	9.83	9.60	9.68	9.68	-1.53%	24,964,970
Nov 27, 2025	10.00	10.08	9.81	9.83	9.83	-1.50%	26,231,094
Nov 26, 2025	9.80	10.25	9.75	9.98	9.98	2.04%	39,303,229
Nov 25, 2025	9.49	9.91	9.38	9.78	9.78	4.94%	31,566,130
Nov 24, 2025	9.55	9.62	9.24	9.32	9.32	1.08%	21,640,940
Nov 21, 2025	9.70	10.03	9.22	9.22	9.22	-5.82%	30,180,000
Nov 20, 2025	9.99	10.45	9.67	9.79	9.79	0.72%	37,176,733
Nov 19, 2025	10.21	10.34	9.67	9.72	9.72	-5.54%	38,907,130
Nov 18, 2025	10.93	11.00	10.20	10.29	10.29	-5.86%	46,729,260
Nov 17, 2025	12.00	12.28	10.89	10.93	10.93	-6.50%	72,829,040