Chongqing Lummy Pharmaceutical Co., Ltd. (SHE:300006)
China · Delayed Price · Currency is CNY 4.880
+0.030 (0.62%)
Mar 26, 2026, 3:04 PM CST
SHE:300006 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 4.84 | 4.98 | 4.82 | 4.94 | - | 1.86% | 10,481,200 |
| Mar 25, 2026 | 4.82 | 4.94 | 4.78 | 4.85 | 4.85 | 1.04% | 21,651,830 |
| Mar 24, 2026 | 4.55 | 4.86 | 4.45 | 4.80 | 4.80 | 8.35% | 33,517,100 |
| Mar 23, 2026 | 4.63 | 4.64 | 4.37 | 4.43 | 4.43 | -5.74% | 29,427,200 |
| Mar 20, 2026 | 4.84 | 4.90 | 4.68 | 4.70 | 4.70 | -1.88% | 21,782,160 |
| Mar 19, 2026 | 4.92 | 4.95 | 4.77 | 4.79 | 4.79 | -3.43% | 26,338,700 |
| Mar 18, 2026 | 4.97 | 5.01 | 4.90 | 4.96 | 4.96 | -0.80% | 15,031,500 |
| Mar 17, 2026 | 5.01 | 5.15 | 4.96 | 5.00 | 5.00 | -0.20% | 20,572,698 |
| Mar 16, 2026 | 4.95 | 5.05 | 4.94 | 5.01 | 5.01 | 0.60% | 16,407,760 |
| Mar 13, 2026 | 5.06 | 5.07 | 4.95 | 4.98 | 4.98 | -1.78% | 18,672,000 |
| Mar 12, 2026 | 5.12 | 5.13 | 5.04 | 5.07 | 5.07 | -1.36% | 16,386,810 |
| Mar 11, 2026 | 5.18 | 5.20 | 5.07 | 5.14 | 5.14 | -0.77% | 19,445,590 |
| Mar 10, 2026 | 5.17 | 5.23 | 5.12 | 5.18 | 5.18 | 0.19% | 23,837,200 |
| Mar 9, 2026 | 5.12 | 5.19 | 5.03 | 5.17 | 5.17 | -1.52% | 36,532,922 |
| Mar 6, 2026 | 4.84 | 5.27 | 4.84 | 5.25 | 5.25 | 8.25% | 66,382,040 |
| Mar 5, 2026 | 4.85 | 4.96 | 4.81 | 4.85 | 4.85 | 1.89% | 16,834,040 |
| Mar 4, 2026 | 4.77 | 4.84 | 4.70 | 4.76 | 4.76 | -0.21% | 21,853,000 |
| Mar 3, 2026 | 5.07 | 5.09 | 4.74 | 4.77 | 4.77 | -6.10% | 38,504,880 |
| Mar 2, 2026 | 5.02 | 5.13 | 4.96 | 5.08 | 5.08 | - | 31,820,544 |
| Feb 27, 2026 | 5.07 | 5.12 | 5.04 | 5.08 | 5.08 | 0.20% | 14,821,478 |
| Feb 26, 2026 | 5.26 | 5.26 | 5.05 | 5.07 | 5.07 | -3.43% | 33,144,630 |
| Feb 25, 2026 | 5.18 | 5.32 | 5.17 | 5.25 | 5.25 | 1.55% | 26,538,520 |
| Feb 24, 2026 | 5.16 | 5.18 | 5.07 | 5.17 | 5.17 | 1.37% | 22,672,340 |
| Feb 13, 2026 | 5.03 | 5.34 | 5.00 | 5.10 | 5.10 | 1.59% | 41,852,240 |
| Feb 12, 2026 | 5.02 | 5.07 | 4.91 | 5.02 | 5.02 | 0.40% | 16,592,220 |
| Feb 11, 2026 | 5.13 | 5.15 | 5.00 | 5.00 | 5.00 | -2.72% | 20,310,300 |
| Feb 10, 2026 | 5.13 | 5.19 | 5.07 | 5.14 | 5.14 | 0.39% | 20,035,030 |
| Feb 9, 2026 | 5.08 | 5.14 | 5.07 | 5.12 | 5.12 | 1.59% | 14,835,130 |
| Feb 6, 2026 | 4.98 | 5.11 | 4.98 | 5.04 | 5.04 | 1.00% | 20,331,700 |
| Feb 5, 2026 | 5.08 | 5.14 | 4.98 | 4.99 | 4.99 | -1.77% | 19,292,590 |
| Feb 4, 2026 | 5.10 | 5.14 | 5.04 | 5.08 | 5.08 | -0.20% | 15,903,600 |
| Feb 3, 2026 | 5.04 | 5.12 | 5.00 | 5.09 | 5.09 | 2.41% | 20,461,720 |
| Feb 2, 2026 | 5.17 | 5.30 | 4.91 | 4.97 | 4.97 | -3.50% | 38,002,686 |
| Jan 30, 2026 | 5.08 | 5.35 | 5.06 | 5.15 | 5.15 | 1.18% | 39,375,730 |
| Jan 29, 2026 | 5.07 | 5.17 | 4.98 | 5.09 | 5.09 | 0.20% | 21,420,260 |
| Jan 28, 2026 | 5.10 | 5.16 | 5.05 | 5.08 | 5.08 | -1.36% | 18,224,370 |
| Jan 27, 2026 | 5.19 | 5.19 | 5.04 | 5.15 | 5.15 | -1.34% | 26,695,340 |
| Jan 26, 2026 | 5.29 | 5.29 | 5.14 | 5.22 | 5.22 | -1.32% | 34,735,830 |
| Jan 23, 2026 | 5.27 | 5.36 | 5.22 | 5.29 | 5.29 | 0.19% | 33,165,620 |
| Jan 22, 2026 | 5.21 | 5.33 | 5.16 | 5.28 | 5.28 | 0.76% | 37,481,470 |
| Jan 21, 2026 | 4.88 | 5.31 | 4.85 | 5.24 | 5.24 | 6.50% | 67,080,410 |
| Jan 20, 2026 | 4.88 | 5.05 | 4.80 | 4.92 | 4.92 | 1.03% | 33,686,484 |
| Jan 19, 2026 | 4.81 | 4.90 | 4.70 | 4.87 | 4.87 | -0.61% | 29,181,758 |
| Jan 16, 2026 | 5.02 | 5.05 | 4.84 | 4.90 | 4.90 | -2.78% | 32,909,740 |
| Jan 15, 2026 | 5.21 | 5.21 | 5.01 | 5.04 | 5.04 | -3.82% | 42,994,250 |
| Jan 14, 2026 | 5.27 | 5.38 | 5.12 | 5.24 | 5.24 | -1.69% | 61,827,520 |
| Jan 13, 2026 | 5.28 | 5.50 | 5.24 | 5.33 | 5.33 | 0.95% | 66,754,770 |
| Jan 12, 2026 | 5.28 | 5.34 | 5.21 | 5.28 | 5.28 | -0.19% | 39,258,942 |
| Jan 9, 2026 | 5.37 | 5.40 | 5.07 | 5.29 | 5.29 | -1.31% | 73,040,690 |
| Jan 8, 2026 | 5.24 | 5.58 | 5.21 | 5.36 | 5.36 | 2.88% | 72,297,020 |