Luyan Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	9.75	10.45	9.66	10.28	10.28	5.44%	23,265,960
Jul 9, 2026	9.97	10.33	9.85	10.10	9.75	-0.98%	15,241,500
Jul 8, 2026	10.25	10.94	10.16	10.20	9.85	-0.10%	20,340,086
Jul 7, 2026	10.78	10.79	10.20	10.21	9.86	-6.42%	15,684,667
Jul 6, 2026	10.71	11.11	10.71	10.91	10.53	0.83%	16,397,641
Jul 3, 2026	10.78	11.03	10.55	10.82	10.45	1.22%	14,904,961
Jul 2, 2026	10.52	11.11	10.51	10.69	10.32	0.66%	20,009,691
Jul 1, 2026	10.00	10.65	9.92	10.62	10.25	5.88%	22,121,219
Jun 30, 2026	10.33	10.36	9.97	10.03	9.68	-3.65%	14,980,468
Jun 29, 2026	10.00	10.52	9.74	10.41	10.05	3.58%	20,574,914
Jun 26, 2026	10.43	10.60	10.05	10.05	9.70	-4.29%	18,001,569
Jun 25, 2026	11.07	11.07	10.30	10.50	10.14	-5.66%	30,600,413
Jun 24, 2026	11.71	12.06	10.98	11.13	10.74	-4.95%	41,717,105
Jun 23, 2026	10.86	11.98	10.82	11.71	11.30	7.53%	39,595,853
Jun 22, 2026	10.81	10.92	10.58	10.89	10.51	-0.37%	10,298,624
Jun 18, 2026	10.92	11.09	10.75	10.93	10.55	-0.18%	9,696,975
Jun 17, 2026	11.21	11.22	10.92	10.95	10.57	-2.41%	10,279,190
Jun 16, 2026	11.28	11.31	11.11	11.22	10.83	-0.71%	7,685,952
Jun 15, 2026	11.26	11.34	11.17	11.30	10.91	0.62%	9,664,933
Jun 12, 2026	11.10	11.32	10.97	11.23	10.84	1.54%	12,249,960
Jun 11, 2026	11.18	11.28	10.91	11.06	10.68	-1.78%	11,098,680
Jun 10, 2026	11.28	11.37	11.18	11.26	10.87	-0.71%	9,291,161
Jun 9, 2026	11.42	11.50	11.20	11.34	10.95	-0.53%	10,457,285
Jun 8, 2026	11.47	11.94	11.26	11.40	11.00	-2.06%	16,780,074
Jun 5, 2026	11.85	12.01	11.58	11.64	11.24	-1.69%	12,345,700
Jun 4, 2026	11.81	12.06	11.71	11.84	11.43	-0.25%	9,562,316
Jun 3, 2026	11.78	11.94	11.60	11.87	11.46	0.08%	11,406,480
Jun 2, 2026	12.05	12.06	11.65	11.86	11.45	-2.15%	14,192,370
Jun 1, 2026	11.73	12.16	11.64	12.12	11.70	2.28%	17,026,350
May 29, 2026	11.68	12.08	11.60	11.85	11.44	1.20%	18,188,950
May 28, 2026	11.70	11.80	11.47	11.71	11.30	-0.26%	10,440,450
May 27, 2026	11.90	12.00	11.64	11.74	11.33	-1.43%	11,957,650
May 26, 2026	11.91	12.08	11.64	11.91	11.50	-1.00%	17,076,380
May 25, 2026	12.30	12.37	11.92	12.03	11.61	-2.67%	16,151,030
May 22, 2026	12.36	12.40	12.15	12.36	11.93	1.15%	12,804,700
May 21, 2026	12.63	12.74	12.19	12.22	11.80	-3.25%	21,088,510
May 20, 2026	12.93	12.95	12.50	12.63	12.19	-3.37%	20,270,270
May 19, 2026	13.05	13.25	12.76	13.07	12.62	0.62%	19,711,840
May 18, 2026	13.15	13.19	12.92	12.99	12.54	-1.67%	15,919,150
May 15, 2026	13.53	13.62	13.13	13.21	12.75	-2.37%	26,090,180
May 14, 2026	14.31	14.55	13.53	13.53	13.06	-6.82%	37,815,000
May 13, 2026	15.15	15.27	14.29	14.52	14.02	-4.16%	52,735,790
May 12, 2026	14.40	15.64	14.16	15.15	14.63	5.14%	64,859,650
May 11, 2026	14.18	14.61	14.03	14.41	13.91	1.69%	36,520,800
May 8, 2026	14.14	14.27	14.01	14.17	13.68	0.28%	19,695,320
May 7, 2026	14.04	14.13	13.78	14.13	13.64	0.78%	26,391,880
May 6, 2026	13.76	14.04	13.65	14.02	13.53	2.64%	24,114,240
Apr 30, 2026	13.72	13.83	13.57	13.66	13.19	-0.73%	20,303,420
Apr 29, 2026	13.94	13.98	13.53	13.76	13.28	-2.82%	29,658,030
Apr 28, 2026	13.74	14.42	13.74	14.16	13.67	2.24%	39,653,460