Chongqing Lummy Pharmaceutical Co., Ltd. (SHE:300006)
China · Delayed Price · Currency is CNY 4.920
-0.050 (-1.01%)
Jun 18, 2026, 3:04 PM CST
SHE:300006 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 4.95 | 5.08 | 4.81 | 4.92 | 4.92 | -1.01% | 19,432,440 |
| Jun 17, 2026 | 5.07 | 5.12 | 4.92 | 4.97 | 4.97 | -2.55% | 19,776,500 |
| Jun 16, 2026 | 5.12 | 5.20 | 4.98 | 5.10 | 5.10 | -0.39% | 24,450,900 |
| Jun 15, 2026 | 5.03 | 5.24 | 4.99 | 5.12 | 5.12 | 2.20% | 26,428,994 |
| Jun 12, 2026 | 5.04 | 5.12 | 4.88 | 5.01 | 5.01 | 0.20% | 21,131,504 |
| Jun 11, 2026 | 5.08 | 5.19 | 4.95 | 5.00 | 5.00 | -2.91% | 23,340,500 |
| Jun 10, 2026 | 4.94 | 5.22 | 4.80 | 5.15 | 5.15 | 3.83% | 38,722,221 |
| Jun 9, 2026 | 5.08 | 5.09 | 4.92 | 4.96 | 4.96 | -0.60% | 18,242,287 |
| Jun 8, 2026 | 4.97 | 5.37 | 4.95 | 4.99 | 4.99 | -1.38% | 38,313,580 |
| Jun 5, 2026 | 5.17 | 5.30 | 5.03 | 5.06 | 5.06 | -1.94% | 20,771,980 |
| Jun 4, 2026 | 5.23 | 5.24 | 5.08 | 5.16 | 5.16 | -1.34% | 15,918,616 |
| Jun 3, 2026 | 5.28 | 5.32 | 5.13 | 5.23 | 5.23 | -1.13% | 30,616,752 |
| Jun 2, 2026 | 5.23 | 5.36 | 5.08 | 5.29 | 5.29 | 0.57% | 22,627,402 |
| Jun 1, 2026 | 5.35 | 5.42 | 5.22 | 5.26 | 5.26 | -1.68% | 20,742,344 |
| May 29, 2026 | 5.61 | 5.63 | 5.32 | 5.35 | 5.35 | -4.12% | 22,681,391 |
| May 28, 2026 | 5.72 | 5.88 | 5.45 | 5.58 | 5.58 | -3.46% | 22,975,181 |
| May 27, 2026 | 5.61 | 5.89 | 5.51 | 5.78 | 5.78 | 3.96% | 34,758,800 |
| May 26, 2026 | 5.76 | 5.80 | 5.45 | 5.56 | 5.56 | -3.81% | 23,316,900 |
| May 25, 2026 | 5.79 | 5.90 | 5.69 | 5.78 | 5.78 | -0.69% | 21,852,170 |
| May 22, 2026 | 5.90 | 6.00 | 5.77 | 5.82 | 5.82 | - | 20,218,040 |
| May 21, 2026 | 6.18 | 6.27 | 5.80 | 5.82 | 5.82 | -5.83% | 33,564,482 |
| May 20, 2026 | 5.97 | 6.26 | 5.70 | 6.18 | 6.18 | 3.34% | 39,919,631 |
| May 19, 2026 | 5.98 | 6.15 | 5.91 | 5.98 | 5.98 | -0.50% | 24,140,314 |
| May 18, 2026 | 6.30 | 6.30 | 5.96 | 6.01 | 6.01 | -5.06% | 43,918,633 |
| May 15, 2026 | 6.44 | 6.55 | 6.20 | 6.33 | 6.33 | -0.94% | 35,442,700 |
| May 14, 2026 | 6.50 | 6.54 | 6.32 | 6.39 | 6.39 | -1.39% | 33,673,100 |
| May 13, 2026 | 6.41 | 6.54 | 6.19 | 6.48 | 6.48 | 0.47% | 52,981,130 |
| May 12, 2026 | 6.54 | 6.73 | 6.38 | 6.45 | 6.45 | -1.98% | 65,770,480 |
| May 11, 2026 | 6.28 | 6.62 | 6.22 | 6.58 | 6.58 | 4.94% | 60,277,090 |
| May 8, 2026 | 6.27 | 6.39 | 6.08 | 6.27 | 6.27 | -0.16% | 37,409,550 |
| May 7, 2026 | 6.67 | 6.86 | 6.10 | 6.28 | 6.28 | -3.83% | 69,919,800 |
| May 6, 2026 | 6.39 | 6.59 | 6.16 | 6.53 | 6.53 | 2.19% | 39,460,000 |
| Apr 30, 2026 | 6.43 | 6.54 | 6.32 | 6.39 | 6.39 | -0.78% | 24,144,760 |
| Apr 29, 2026 | 6.26 | 6.47 | 6.19 | 6.44 | 6.44 | 2.55% | 29,533,870 |
| Apr 28, 2026 | 6.39 | 6.47 | 6.25 | 6.28 | 6.28 | -1.57% | 30,754,560 |
| Apr 27, 2026 | 6.42 | 6.45 | 6.23 | 6.38 | 6.38 | -0.31% | 33,536,640 |
| Apr 24, 2026 | 6.18 | 6.60 | 6.07 | 6.40 | 6.40 | 3.06% | 48,621,030 |
| Apr 23, 2026 | 6.37 | 6.37 | 6.17 | 6.21 | 6.21 | -2.97% | 37,229,340 |
| Apr 22, 2026 | 6.42 | 6.47 | 6.28 | 6.40 | 6.40 | -0.62% | 40,314,400 |
| Apr 21, 2026 | 6.56 | 6.58 | 6.26 | 6.44 | 6.44 | -0.77% | 51,405,570 |
| Apr 20, 2026 | 6.48 | 6.67 | 6.37 | 6.49 | 6.49 | 0.31% | 66,675,290 |
| Apr 17, 2026 | 6.40 | 6.64 | 6.26 | 6.47 | 6.47 | 1.09% | 69,401,690 |
| Apr 16, 2026 | 6.23 | 6.49 | 6.15 | 6.40 | 6.40 | 3.06% | 83,865,630 |
| Apr 15, 2026 | 6.28 | 6.32 | 6.00 | 6.21 | 6.21 | 0.49% | 89,976,160 |
| Apr 14, 2026 | 6.00 | 6.22 | 5.98 | 6.18 | 6.18 | 3.17% | 84,935,550 |
| Apr 13, 2026 | 5.73 | 6.07 | 5.58 | 5.99 | 5.99 | 3.63% | 82,993,310 |
| Apr 10, 2026 | 5.86 | 5.95 | 5.72 | 5.78 | 5.78 | -1.70% | 72,154,260 |
| Apr 9, 2026 | 5.98 | 6.06 | 5.69 | 5.88 | 5.88 | -2.49% | 120,289,300 |
| Apr 8, 2026 | 6.19 | 6.53 | 5.99 | 6.03 | 6.03 | 0.17% | 142,451,800 |
| Apr 7, 2026 | 6.23 | 6.65 | 5.96 | 6.02 | 6.02 | -7.67% | 192,621,700 |