Gansu Longshenrongfa Pharmaceutical Industry CO.,LTD (SHE:300534)
China · Delayed Price · Currency is CNY 14.18
+0.97 (7.34%)
Jul 30, 2026, 12:19 PM CST
SHE:300534 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 14.01 | 14.60 | 12.95 | 13.21 | 13.21 | -7.30% | 84,712,900 |
| Jul 28, 2026 | 14.82 | 15.62 | 14.00 | 14.25 | 14.25 | 6.18% | 111,188,100 |
| Jul 27, 2026 | 10.67 | 13.42 | 10.67 | 13.42 | 13.42 | 20.04% | 79,406,436 |
| Jul 24, 2026 | 12.55 | 12.67 | 11.11 | 11.18 | 11.18 | -13.00% | 83,362,587 |
| Jul 23, 2026 | 12.65 | 13.39 | 12.34 | 12.85 | 12.85 | -3.09% | 78,623,872 |
| Jul 22, 2026 | 13.02 | 14.00 | 12.80 | 13.26 | 13.26 | -3.91% | 97,926,041 |
| Jul 21, 2026 | 12.46 | 13.82 | 11.55 | 13.80 | 13.80 | 14.62% | 119,442,030 |
| Jul 20, 2026 | 9.80 | 12.04 | 9.53 | 12.04 | 12.04 | 20.04% | 112,958,975 |
| Jul 17, 2026 | 11.04 | 11.58 | 9.90 | 10.03 | 10.03 | -13.39% | 80,433,228 |
| Jul 16, 2026 | 10.49 | 11.89 | 9.81 | 11.58 | 11.58 | 7.22% | 97,538,500 |
| Jul 15, 2026 | 10.01 | 11.50 | 10.01 | 10.80 | 10.80 | 3.15% | 90,952,806 |
| Jul 14, 2026 | 8.84 | 10.50 | 8.80 | 10.47 | 10.47 | 16.33% | 90,213,895 |
| Jul 13, 2026 | 7.81 | 9.00 | 7.79 | 9.00 | 9.00 | 20.00% | 52,888,100 |
| Jul 10, 2026 | 7.29 | 7.62 | 7.20 | 7.50 | 7.50 | 1.49% | 10,657,150 |
| Jul 9, 2026 | 7.47 | 7.62 | 7.23 | 7.39 | 7.39 | -2.12% | 11,465,300 |
| Jul 8, 2026 | 7.35 | 7.99 | 7.22 | 7.55 | 7.55 | 3.00% | 14,247,920 |
| Jul 7, 2026 | 7.55 | 7.55 | 7.32 | 7.33 | 7.33 | -3.55% | 5,757,800 |
| Jul 6, 2026 | 7.61 | 7.74 | 7.54 | 7.60 | 7.60 | - | 8,184,900 |
| 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 |