Shandong Linuo Pharmaceutical Packaging Co., Ltd. (SHE:301188)
China · Delayed Price · Currency is CNY 19.08
+0.12 (0.63%)
Aug 29, 2025, 2:45 PM CST
SHE:301188 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 18.88 | 19.18 | 18.69 | 19.10 | 19.10 | 0.74% | 9,631,200 |
| Aug 28, 2025 | 19.03 | 19.20 | 18.50 | 18.96 | 18.96 | -0.99% | 9,368,906 |
| Aug 27, 2025 | 19.50 | 19.65 | 19.13 | 19.15 | 19.15 | -2.20% | 10,846,528 |
| Aug 26, 2025 | 19.50 | 19.63 | 19.42 | 19.58 | 19.58 | 0.20% | 10,127,887 |
| Aug 25, 2025 | 19.62 | 19.75 | 19.31 | 19.54 | 19.54 | -0.76% | 18,367,596 |
| Aug 22, 2025 | 19.78 | 19.85 | 19.55 | 19.69 | 19.69 | -0.86% | 13,009,359 |
| Aug 21, 2025 | 20.71 | 20.80 | 19.55 | 19.86 | 19.86 | -6.23% | 29,641,049 |
| Aug 20, 2025 | 21.43 | 21.45 | 20.79 | 21.18 | 21.18 | -1.72% | 14,354,444 |
| Aug 19, 2025 | 24.20 | 24.35 | 21.38 | 21.55 | 21.55 | -10.21% | 27,815,178 |
| Aug 18, 2025 | 25.30 | 25.30 | 23.73 | 24.00 | 24.00 | -4.99% | 16,397,888 |
| Aug 15, 2025 | 25.01 | 25.47 | 24.71 | 25.26 | 25.26 | 1.65% | 6,439,901 |
| Aug 14, 2025 | 25.60 | 25.77 | 24.60 | 24.85 | 24.85 | -2.93% | 6,656,169 |
| Aug 13, 2025 | 25.16 | 25.66 | 24.71 | 25.60 | 25.60 | 2.15% | 9,875,447 |
| Aug 12, 2025 | 24.24 | 25.18 | 24.12 | 25.06 | 25.06 | 3.90% | 10,102,952 |
| Aug 11, 2025 | 23.42 | 25.21 | 23.42 | 24.12 | 24.12 | 3.03% | 11,949,273 |
| Aug 8, 2025 | 23.10 | 23.68 | 22.51 | 23.41 | 23.41 | 0.21% | 13,189,406 |
| Aug 7, 2025 | 22.25 | 23.36 | 22.25 | 23.36 | 23.36 | 4.05% | 8,965,394 |
| Aug 6, 2025 | 22.33 | 22.68 | 22.13 | 22.45 | 22.45 | 0.27% | 5,139,500 |
| Aug 5, 2025 | 22.50 | 22.94 | 22.29 | 22.39 | 22.39 | -0.97% | 5,070,060 |
| Aug 4, 2025 | 22.60 | 22.74 | 21.96 | 22.61 | 22.61 | 0.71% | 6,237,320 |
| Aug 1, 2025 | 21.90 | 22.78 | 21.82 | 22.45 | 22.45 | 2.51% | 9,728,302 |
| Jul 31, 2025 | 21.00 | 22.25 | 20.96 | 21.90 | 21.90 | 3.94% | 10,280,733 |
| Jul 30, 2025 | 21.40 | 21.85 | 20.80 | 21.07 | 21.07 | -1.86% | 7,891,336 |
| Jul 29, 2025 | 21.55 | 21.70 | 21.10 | 21.47 | 21.47 | -0.23% | 5,002,100 |
| Jul 28, 2025 | 21.90 | 21.90 | 21.32 | 21.52 | 21.52 | -0.55% | 5,527,000 |
| Jul 25, 2025 | 20.76 | 22.39 | 20.63 | 21.64 | 21.64 | 4.29% | 15,994,290 |
| Jul 24, 2025 | 20.61 | 20.76 | 20.35 | 20.75 | 20.75 | 1.02% | 5,093,400 |
| Jul 23, 2025 | 20.55 | 20.91 | 20.19 | 20.54 | 20.54 | 0.20% | 4,692,607 |
| Jul 22, 2025 | 20.72 | 21.06 | 20.31 | 20.50 | 20.50 | -1.54% | 6,218,900 |
| Jul 21, 2025 | 20.70 | 20.98 | 20.30 | 20.82 | 20.82 | 1.56% | 8,131,000 |
| Jul 18, 2025 | 20.16 | 20.80 | 20.07 | 20.50 | 20.50 | 1.33% | 7,294,400 |
| Jul 17, 2025 | 20.53 | 20.55 | 20.10 | 20.23 | 20.23 | -1.46% | 6,879,100 |
| Jul 16, 2025 | 19.90 | 20.68 | 19.87 | 20.53 | 20.53 | 3.17% | 10,080,500 |
| Jul 15, 2025 | 19.67 | 20.27 | 19.62 | 19.90 | 19.90 | 0.51% | 6,907,718 |
| Jul 14, 2025 | 19.75 | 19.96 | 19.52 | 19.80 | 19.80 | 0.25% | 6,509,400 |
| Jul 11, 2025 | 20.10 | 20.10 | 19.59 | 19.75 | 19.75 | -1.59% | 7,925,000 |
| Jul 10, 2025 | 20.10 | 20.20 | 19.75 | 20.07 | 20.07 | -0.20% | 5,677,600 |
| Jul 9, 2025 | 20.55 | 20.62 | 20.05 | 20.11 | 20.11 | -2.76% | 7,890,700 |
| Jul 8, 2025 | 20.15 | 20.71 | 19.91 | 20.68 | 20.68 | 2.68% | 10,324,918 |
| Jul 7, 2025 | 20.40 | 20.55 | 20.00 | 20.14 | 20.14 | -2.09% | 7,531,363 |
| Jul 4, 2025 | 21.00 | 21.45 | 20.55 | 20.57 | 20.57 | -1.63% | 9,845,404 |
| Jul 3, 2025 | 21.19 | 21.36 | 20.80 | 20.91 | 20.91 | -1.04% | 7,235,900 |
| Jul 2, 2025 | 21.77 | 21.78 | 20.97 | 21.13 | 21.13 | -2.98% | 5,261,001 |
| Jul 1, 2025 | 21.60 | 22.12 | 21.36 | 21.78 | 21.78 | 0.69% | 7,582,916 |
| Jun 30, 2025 | 22.00 | 22.33 | 21.24 | 21.63 | 21.63 | -0.87% | 13,230,083 |
| Jun 27, 2025 | 23.20 | 23.20 | 21.53 | 21.82 | 21.82 | -3.62% | 11,520,718 |
| Jun 26, 2025 | 22.94 | 23.07 | 22.45 | 22.64 | 22.64 | -1.69% | 5,875,222 |
| Jun 25, 2025 | 23.33 | 23.69 | 22.25 | 23.03 | 23.03 | -1.62% | 9,351,009 |
| Jun 24, 2025 | 23.07 | 23.65 | 22.82 | 23.41 | 23.41 | 1.47% | 7,752,390 |
| Jun 23, 2025 | 21.64 | 23.25 | 21.50 | 23.07 | 23.07 | 5.58% | 9,509,412 |