Gansu Longshenrongfa Pharmaceutical Industry CO.,LTD (SHE:300534)
China · Delayed Price · Currency is CNY 8.44
-0.25 (-2.88%)
May 21, 2026, 3:04 PM CST
SHE:300534 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 20, 2026 | 9.39 | 9.56 | 9.32 | 9.55 | 9.53 | 1.70% | 6,063,750 |
| Apr 17, 2026 | 9.51 | 9.57 | 9.31 | 9.39 | 9.37 | -2.19% | 5,840,600 |
| Apr 16, 2026 | 9.56 | 9.60 | 9.44 | 9.60 | 9.58 | - | 5,188,250 |
| Apr 15, 2026 | 9.50 | 9.65 | 9.39 | 9.60 | 9.58 | 1.59% | 7,524,200 |
| Apr 14, 2026 | 9.47 | 9.49 | 9.31 | 9.45 | 9.43 | 0.32% | 5,055,000 |
| Apr 13, 2026 | 9.56 | 9.58 | 9.36 | 9.42 | 9.40 | -1.67% | 6,335,100 |
| Apr 10, 2026 | 9.51 | 9.69 | 9.45 | 9.58 | 9.56 | 0.84% | 9,405,700 |
| Apr 9, 2026 | 9.69 | 9.99 | 9.48 | 9.50 | 9.48 | -1.96% | 14,505,090 |
| Apr 8, 2026 | 9.69 | 9.79 | 9.59 | 9.69 | 9.67 | 1.36% | 10,293,150 |
| Apr 7, 2026 | 9.41 | 9.69 | 9.23 | 9.56 | 9.54 | 1.81% | 10,853,310 |
| Apr 3, 2026 | 9.60 | 9.84 | 9.37 | 9.39 | 9.37 | -3.10% | 10,750,750 |
| Apr 2, 2026 | 9.60 | 9.81 | 9.56 | 9.69 | 9.67 | 0.62% | 9,658,799 |
| Apr 1, 2026 | 9.45 | 9.64 | 9.32 | 9.63 | 9.61 | 3.22% | 7,589,549 |
| Mar 31, 2026 | 9.39 | 9.53 | 9.31 | 9.33 | 9.31 | -0.64% | 5,351,500 |
| Mar 30, 2026 | 9.20 | 9.43 | 9.20 | 9.39 | 9.37 | 0.64% | 5,609,455 |
| Mar 27, 2026 | 8.95 | 9.34 | 8.86 | 9.33 | 9.31 | 3.44% | 6,331,201 |
| Mar 26, 2026 | 9.07 | 9.21 | 8.96 | 9.02 | 9.00 | -0.66% | 4,921,400 |
| Mar 25, 2026 | 9.07 | 9.13 | 8.99 | 9.08 | 9.06 | 0.33% | 5,426,000 |
| Mar 24, 2026 | 8.76 | 9.05 | 8.65 | 9.05 | 9.03 | 5.36% | 9,171,000 |
| Mar 23, 2026 | 9.14 | 9.14 | 8.56 | 8.59 | 8.57 | -6.93% | 8,751,900 |
| Mar 20, 2026 | 9.50 | 9.57 | 9.23 | 9.23 | 9.21 | -2.74% | 6,575,600 |
| Mar 19, 2026 | 9.64 | 9.71 | 9.45 | 9.49 | 9.47 | -2.47% | 5,703,905 |
| Mar 18, 2026 | 9.63 | 9.75 | 9.55 | 9.73 | 9.71 | 0.93% | 4,248,500 |
| Mar 17, 2026 | 9.83 | 9.89 | 9.62 | 9.64 | 9.62 | -1.63% | 5,679,000 |
| Mar 16, 2026 | 9.76 | 9.87 | 9.72 | 9.80 | 9.78 | 0.62% | 4,303,715 |
| Mar 13, 2026 | 9.78 | 9.88 | 9.71 | 9.74 | 9.72 | -0.51% | 4,857,200 |
| Mar 12, 2026 | 9.89 | 9.91 | 9.79 | 9.79 | 9.77 | -0.81% | 5,801,650 |
| Mar 11, 2026 | 10.00 | 10.02 | 9.84 | 9.87 | 9.85 | -1.20% | 6,557,632 |
| Mar 10, 2026 | 9.82 | 10.01 | 9.81 | 9.99 | 9.97 | 2.57% | 7,878,700 |
| Mar 9, 2026 | 9.65 | 9.80 | 9.61 | 9.74 | 9.72 | -0.41% | 7,111,400 |