Gansu Longshenrongfa Pharmaceutical Industry CO.,LTD (SHE:300534)
China · Delayed Price · Currency is CNY 7.60
+0.13 (1.74%)
Jul 3, 2026, 3:04 PM CST
SHE:300534 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 7.59 | 7.64 | 7.40 | 7.60 | 7.60 | 1.74% | 7,489,900 |
| Jul 2, 2026 | 7.44 | 7.64 | 7.35 | 7.47 | 7.47 | 0.81% | 7,908,900 |
| Jul 1, 2026 | 7.05 | 7.44 | 6.99 | 7.41 | 7.41 | 4.66% | 8,749,500 |
| Jun 30, 2026 | 7.18 | 7.24 | 6.96 | 7.08 | 7.08 | -2.21% | 6,165,000 |
| Jun 29, 2026 | 6.95 | 7.28 | 6.78 | 7.24 | 7.24 | 4.17% | 8,068,500 |
| Jun 26, 2026 | 7.22 | 7.23 | 6.93 | 6.95 | 6.95 | -4.27% | 5,474,550 |
| Jun 25, 2026 | 7.33 | 7.36 | 7.12 | 7.26 | 7.26 | -1.76% | 6,109,795 |
| Jun 24, 2026 | 7.59 | 7.71 | 7.37 | 7.39 | 7.39 | -2.64% | 7,278,250 |
| Jun 23, 2026 | 7.30 | 7.84 | 7.26 | 7.59 | 7.59 | 3.12% | 8,490,350 |
| Jun 22, 2026 | 7.30 | 7.39 | 7.00 | 7.36 | 7.36 | 0.41% | 6,250,950 |
| Jun 18, 2026 | 7.39 | 7.44 | 7.25 | 7.33 | 7.33 | -0.81% | 4,252,700 |
| Jun 17, 2026 | 7.60 | 7.60 | 7.34 | 7.39 | 7.39 | -2.76% | 5,089,250 |
| Jun 16, 2026 | 7.62 | 7.63 | 7.43 | 7.60 | 7.60 | -0.39% | 4,553,800 |
| Jun 15, 2026 | 7.62 | 7.77 | 7.56 | 7.63 | 7.63 | 0.13% | 4,452,300 |
| Jun 12, 2026 | 7.50 | 7.64 | 7.39 | 7.62 | 7.62 | 2.14% | 4,061,950 |
| Jun 11, 2026 | 7.55 | 7.62 | 7.33 | 7.46 | 7.46 | -1.58% | 3,914,600 |
| Jun 10, 2026 | 7.60 | 7.66 | 7.45 | 7.58 | 7.58 | -0.92% | 3,699,750 |
| Jun 9, 2026 | 7.56 | 7.78 | 7.46 | 7.65 | 7.65 | 1.19% | 3,895,500 |
| Jun 8, 2026 | 7.59 | 7.81 | 7.44 | 7.56 | 7.56 | -2.07% | 4,979,400 |
| Jun 5, 2026 | 7.64 | 7.81 | 7.57 | 7.72 | 7.72 | 1.18% | 4,299,600 |
| Jun 4, 2026 | 7.76 | 7.83 | 7.57 | 7.63 | 7.63 | -2.30% | 5,280,550 |
| Jun 3, 2026 | 7.98 | 7.99 | 7.76 | 7.81 | 7.81 | -2.25% | 6,558,400 |
| Jun 2, 2026 | 8.16 | 8.24 | 7.93 | 7.99 | 7.99 | -2.20% | 4,301,845 |
| Jun 1, 2026 | 7.93 | 8.24 | 7.93 | 8.17 | 8.17 | 1.62% | 4,531,800 |
| May 29, 2026 | 8.07 | 8.14 | 7.99 | 8.04 | 8.04 | -0.37% | 4,438,700 |
| May 28, 2026 | 8.11 | 8.16 | 7.90 | 8.07 | 8.07 | -0.74% | 4,625,300 |
| May 27, 2026 | 8.22 | 8.26 | 7.98 | 8.13 | 8.13 | -1.22% | 4,371,200 |
| May 26, 2026 | 8.43 | 8.44 | 8.13 | 8.23 | 8.23 | -2.60% | 5,039,300 |
| May 25, 2026 | 8.55 | 8.64 | 8.35 | 8.45 | 8.45 | -1.05% | 4,214,951 |
| May 22, 2026 | 8.54 | 8.56 | 8.32 | 8.54 | 8.54 | 1.43% | 4,138,700 |
| May 21, 2026 | 8.75 | 8.83 | 8.41 | 8.44 | 8.42 | -2.88% | 4,811,100 |
| May 20, 2026 | 8.86 | 8.86 | 8.62 | 8.69 | 8.67 | -1.92% | 4,041,200 |
| May 19, 2026 | 8.86 | 8.95 | 8.74 | 8.86 | 8.84 | 0.34% | 3,749,300 |
| May 18, 2026 | 8.80 | 8.86 | 8.70 | 8.83 | 8.81 | 0.23% | 4,816,550 |
| May 15, 2026 | 8.99 | 9.00 | 8.74 | 8.81 | 8.79 | -1.67% | 5,179,100 |
| May 14, 2026 | 9.18 | 9.18 | 8.92 | 8.96 | 8.94 | -1.75% | 5,132,200 |
| May 13, 2026 | 9.10 | 9.19 | 9.02 | 9.12 | 9.10 | 0.88% | 4,712,100 |
| May 12, 2026 | 9.35 | 9.36 | 9.02 | 9.04 | 9.02 | -3.73% | 8,919,000 |
| May 11, 2026 | 9.36 | 9.40 | 9.24 | 9.39 | 9.37 | 0.54% | 8,503,950 |
| May 8, 2026 | 9.28 | 9.35 | 9.25 | 9.34 | 9.32 | 0.97% | 6,215,900 |
| May 7, 2026 | 9.29 | 9.37 | 9.25 | 9.25 | 9.23 | -0.64% | 6,405,900 |
| May 6, 2026 | 9.44 | 9.45 | 9.23 | 9.31 | 9.29 | -1.69% | 9,722,550 |
| Apr 30, 2026 | 9.45 | 9.59 | 9.41 | 9.47 | 9.45 | - | 6,830,850 |
| Apr 29, 2026 | 9.48 | 9.62 | 9.36 | 9.47 | 9.45 | -0.11% | 6,849,250 |
| Apr 28, 2026 | 9.40 | 9.62 | 9.33 | 9.48 | 9.46 | 0.32% | 6,163,650 |
| Apr 27, 2026 | 9.40 | 9.46 | 9.20 | 9.45 | 9.43 | 0.53% | 5,880,000 |
| Apr 24, 2026 | 9.14 | 9.43 | 9.10 | 9.40 | 9.38 | 2.73% | 7,689,500 |
| Apr 23, 2026 | 9.26 | 9.27 | 9.11 | 9.15 | 9.13 | -1.29% | 5,195,800 |
| Apr 22, 2026 | 9.38 | 9.45 | 9.16 | 9.27 | 9.25 | -1.90% | 7,646,150 |
| Apr 21, 2026 | 9.51 | 9.56 | 9.38 | 9.45 | 9.43 | -1.05% | 4,233,700 |