Chongqing Lummy Pharmaceutical Co., Ltd. (SHE:300006)
China · Delayed Price · Currency is CNY 5.09
-0.18 (-3.42%)
Aug 24, 2026, 3:04 PM CST
SHE:300006 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 5.17 | 5.48 | 5.01 | 5.09 | 5.09 | -3.42% | 82,218,953 |
| 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% | 22,504,900 |
| 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 | - | 35,757,750 |
| Aug 12, 2026 | 5.27 | 5.58 | 5.25 | 5.37 | 5.37 | 0.94% | 35,357,470 |
| Aug 11, 2026 | 5.38 | 5.46 | 5.22 | 5.32 | 5.32 | -0.56% | 41,994,980 |
| Aug 10, 2026 | 5.17 | 5.35 | 5.14 | 5.35 | 5.35 | 4.70% | 49,432,260 |
| 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% | 22,877,470 |
| Aug 5, 2026 | 5.07 | 5.14 | 5.00 | 5.04 | 5.04 | -0.79% | 19,128,660 |
| 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% | 16,735,600 |
| Jul 31, 2026 | 4.78 | 4.88 | 4.74 | 4.87 | 4.87 | 2.96% | 20,624,100 |
| Jul 30, 2026 | 4.99 | 5.01 | 4.73 | 4.73 | 4.73 | -5.59% | 34,423,390 |
| 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% | 30,581,600 |
| 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% | 48,254,904 |
| Jul 23, 2026 | 5.08 | 5.42 | 4.97 | 5.03 | 5.03 | -4.55% | 83,117,680 |
| Jul 22, 2026 | 4.49 | 5.42 | 4.46 | 5.27 | 5.27 | 16.59% | 109,407,874 |
| Jul 21, 2026 | 4.55 | 4.61 | 4.36 | 4.52 | 4.52 | -1.53% | 24,549,100 |
| Jul 20, 2026 | 4.61 | 4.72 | 4.52 | 4.59 | 4.59 | 0.66% | 23,334,790 |
| Jul 17, 2026 | 5.02 | 5.03 | 4.56 | 4.56 | 4.56 | -8.98% | 35,542,270 |
| Jul 16, 2026 | 5.00 | 5.12 | 4.88 | 5.01 | 5.01 | 0.40% | 35,895,710 |
| Jul 15, 2026 | 4.72 | 5.15 | 4.66 | 4.99 | 4.99 | 5.27% | 41,841,800 |
| Jul 14, 2026 | 4.63 | 4.80 | 4.55 | 4.74 | 4.74 | 1.94% | 21,103,507 |
| Jul 13, 2026 | 4.88 | 4.91 | 4.61 | 4.65 | 4.65 | -4.12% | 25,125,318 |
| Jul 10, 2026 | 4.68 | 5.07 | 4.61 | 4.85 | 4.85 | 2.54% | 31,125,700 |
| Jul 9, 2026 | 4.57 | 4.83 | 4.52 | 4.73 | 4.73 | 2.38% | 21,141,927 |
| Jul 8, 2026 | 4.71 | 4.72 | 4.54 | 4.62 | 4.62 | -1.70% | 22,817,949 |
| Jul 7, 2026 | 4.91 | 4.95 | 4.63 | 4.70 | 4.70 | -5.62% | 30,082,800 |
| Jul 6, 2026 | 5.12 | 5.38 | 4.98 | 4.98 | 4.98 | -3.30% | 31,838,600 |
| Jul 3, 2026 | 5.09 | 5.24 | 4.91 | 5.15 | 5.15 | 3.62% | 33,843,187 |
| Jul 2, 2026 | 5.15 | 5.27 | 4.96 | 4.97 | 4.97 | -3.87% | 38,289,540 |
| Jul 1, 2026 | 5.20 | 5.24 | 5.02 | 5.17 | 5.17 | 0.78% | 48,294,008 |
| Jun 30, 2026 | 4.80 | 5.55 | 4.70 | 5.13 | 5.13 | 8.46% | 82,578,308 |
| Jun 29, 2026 | 4.48 | 4.77 | 4.37 | 4.73 | 4.73 | 5.35% | 39,551,085 |
| Jun 26, 2026 | 4.55 | 4.67 | 4.46 | 4.49 | 4.49 | -1.75% | 19,377,680 |
| Jun 25, 2026 | 4.56 | 4.61 | 4.42 | 4.57 | 4.57 | -0.65% | 22,169,360 |
| Jun 24, 2026 | 4.73 | 4.84 | 4.58 | 4.60 | 4.60 | -3.36% | 27,529,094 |
| Jun 23, 2026 | 4.69 | 4.88 | 4.63 | 4.76 | 4.76 | 3.03% | 41,857,910 |
| Jun 22, 2026 | 4.85 | 4.89 | 4.30 | 4.62 | 4.62 | -6.10% | 57,448,589 |
| 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 |