Chongqing Lummy Pharmaceutical Co., Ltd. (SHE:300006)
China · Delayed Price · Currency is CNY 5.56
+0.26 (4.91%)
Sep 30, 2026, 3:04 PM CST
SHE:300006 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 5.32 | 5.62 | 5.30 | 5.56 | 5.56 | 4.91% | 34,433,879 |
| Sep 29, 2026 | 5.39 | 5.48 | 5.29 | 5.30 | 5.30 | -0.75% | 16,314,200 |
| Sep 28, 2026 | 5.50 | 5.52 | 5.28 | 5.34 | 5.34 | -2.02% | 24,472,928 |
| Sep 24, 2026 | 5.61 | 5.77 | 5.41 | 5.45 | 5.45 | -3.02% | 28,173,016 |
| Sep 23, 2026 | 5.52 | 5.69 | 5.47 | 5.62 | 5.62 | 1.08% | 28,321,324 |
| Sep 22, 2026 | 5.47 | 5.63 | 5.41 | 5.56 | 5.56 | 0.91% | 30,779,058 |
| Sep 21, 2026 | 5.27 | 5.52 | 5.25 | 5.51 | 5.51 | 4.95% | 35,026,940 |
| Sep 18, 2026 | 5.20 | 5.38 | 5.20 | 5.25 | 5.25 | 1.55% | 23,947,037 |
| Sep 17, 2026 | 5.12 | 5.27 | 5.08 | 5.17 | 5.17 | 1.17% | 20,104,195 |
| Sep 16, 2026 | 5.03 | 5.13 | 5.02 | 5.11 | 5.11 | 0.79% | 12,526,737 |
| Sep 15, 2026 | 5.22 | 5.27 | 5.03 | 5.07 | 5.07 | -1.74% | 17,403,438 |
| Sep 14, 2026 | 5.10 | 5.21 | 5.07 | 5.16 | 5.16 | 0.78% | 19,422,210 |
| Sep 11, 2026 | 5.11 | 5.14 | 4.99 | 5.12 | 5.12 | -0.19% | 24,263,860 |
| Sep 10, 2026 | 5.18 | 5.18 | 5.10 | 5.13 | 5.13 | -1.54% | 15,993,097 |
| Sep 9, 2026 | 5.27 | 5.29 | 5.16 | 5.21 | 5.21 | -2.07% | 23,385,036 |
| Sep 8, 2026 | 5.36 | 5.44 | 5.27 | 5.32 | 5.32 | -0.93% | 32,205,176 |
| Sep 7, 2026 | 5.37 | 5.45 | 5.33 | 5.37 | 5.37 | - | 18,973,100 |
| Sep 4, 2026 | 5.53 | 5.59 | 5.29 | 5.37 | 5.37 | -2.36% | 31,715,467 |
| Sep 3, 2026 | 5.63 | 5.65 | 5.46 | 5.50 | 5.50 | -1.26% | 22,758,200 |
| Sep 2, 2026 | 5.75 | 5.79 | 5.52 | 5.57 | 5.57 | -2.28% | 32,072,367 |
| Sep 1, 2026 | 5.70 | 5.76 | 5.64 | 5.70 | 5.70 | -0.18% | 33,862,576 |
| Aug 31, 2026 | 5.70 | 5.78 | 5.59 | 5.71 | 5.71 | -2.06% | 41,686,407 |
| Aug 28, 2026 | 5.95 | 5.99 | 5.76 | 5.83 | 5.83 | -4.11% | 56,525,497 |
| Aug 27, 2026 | 5.85 | 6.13 | 5.73 | 6.08 | 6.08 | 3.75% | 103,190,680 |
| Aug 26, 2026 | 5.77 | 6.10 | 5.62 | 5.86 | 5.86 | 4.64% | 126,548,889 |
| Aug 25, 2026 | 5.01 | 5.93 | 4.85 | 5.60 | 5.60 | 10.02% | 102,168,968 |
| Aug 24, 2026 | 5.17 | 5.48 | 5.01 | 5.09 | 5.09 | -3.42% | 82,213,753 |
| Aug 21, 2026 | 5.64 | 5.82 | 5.15 | 5.27 | 5.27 | -11.28% | 132,952,278 |
| Aug 20, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 20.00% | 56,006,593 |
| Aug 19, 2026 | 5.19 | 5.20 | 4.93 | 4.95 | 4.95 | -4.07% | 22,679,400 |
| Aug 18, 2026 | 5.26 | 5.30 | 5.13 | 5.16 | 5.16 | -2.09% | 19,380,790 |
| Aug 17, 2026 | 5.26 | 5.31 | 5.13 | 5.27 | 5.27 | -0.38% | 22,494,700 |
| Aug 14, 2026 | 5.35 | 5.44 | 5.22 | 5.29 | 5.29 | -1.49% | 27,529,700 |
| Aug 13, 2026 | 5.33 | 5.52 | 5.26 | 5.37 | 5.37 | - | 35,757,757 |
| Aug 12, 2026 | 5.27 | 5.58 | 5.25 | 5.37 | 5.37 | 0.94% | 35,357,477 |
| Aug 11, 2026 | 5.38 | 5.46 | 5.22 | 5.32 | 5.32 | -0.56% | 41,994,989 |
| Aug 10, 2026 | 5.17 | 5.35 | 5.14 | 5.35 | 5.35 | 4.70% | 49,432,268 |
| Aug 7, 2026 | 4.96 | 5.12 | 4.91 | 5.11 | 5.11 | 3.02% | 33,387,874 |
| Aug 6, 2026 | 5.08 | 5.09 | 4.90 | 4.96 | 4.96 | -1.59% | 22,877,473 |
| Aug 5, 2026 | 5.07 | 5.14 | 5.00 | 5.04 | 5.04 | -0.79% | 19,128,662 |
| Aug 4, 2026 | 4.95 | 5.08 | 4.95 | 5.08 | 5.08 | 2.83% | 25,766,640 |
| Aug 3, 2026 | 4.85 | 4.96 | 4.81 | 4.94 | 4.94 | 1.44% | 16,735,604 |
| Jul 31, 2026 | 4.78 | 4.88 | 4.74 | 4.87 | 4.87 | 2.96% | 20,617,600 |
| Jul 30, 2026 | 4.99 | 5.01 | 4.73 | 4.73 | 4.73 | -5.59% | 34,423,396 |
| Jul 29, 2026 | 5.17 | 5.25 | 4.94 | 5.01 | 5.01 | -0.99% | 28,194,700 |
| Jul 28, 2026 | 5.14 | 5.20 | 5.04 | 5.06 | 5.06 | -0.98% | 30,581,602 |
| Jul 27, 2026 | 4.80 | 5.16 | 4.73 | 5.11 | 5.11 | 6.68% | 53,894,091 |
| Jul 24, 2026 | 4.95 | 5.05 | 4.70 | 4.79 | 4.79 | -4.77% | 48,237,904 |
| Jul 23, 2026 | 5.08 | 5.42 | 4.97 | 5.03 | 5.03 | -4.55% | 83,101,580 |
| Jul 22, 2026 | 4.49 | 5.42 | 4.46 | 5.27 | 5.27 | 16.59% | 109,403,774 |