LakeShore Biopharma Co., Ltd (LSB)
NASDAQ: LSB · Real-Time Price · USD
0.778
-0.031 (-3.81%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 0.80 | 0.85 | 0.76 | 0.77 | 0.77 | 0.33% | 58,429 |
| Sep 24, 2024 | 0.80 | 0.80 | 0.76 | 0.77 | 0.77 | -0.45% | 64,205 |
| Sep 23, 2024 | 0.79 | 0.80 | 0.75 | 0.77 | 0.77 | 0.13% | 55,453 |
| Sep 20, 2024 | 0.75 | 0.79 | 0.75 | 0.77 | 0.77 | 3.36% | 43,543 |
| Sep 19, 2024 | 0.80 | 0.82 | 0.75 | 0.75 | 0.75 | -3.52% | 44,820 |
| Sep 18, 2024 | 0.79 | 0.83 | 0.75 | 0.77 | 0.77 | -2.39% | 145,389 |
| Sep 17, 2024 | 0.77 | 0.85 | 0.73 | 0.79 | 0.79 | 10.03% | 183,230 |
| Sep 16, 2024 | 0.65 | 0.78 | 0.65 | 0.72 | 0.72 | 20.03% | 259,816 |
| Sep 13, 2024 | 0.53 | 0.60 | 0.53 | 0.60 | 0.60 | 14.95% | 56,388 |
| Sep 12, 2024 | 0.53 | 0.55 | 0.49 | 0.52 | 0.52 | -4.32% | 35,768 |
| Sep 11, 2024 | 0.46 | 0.55 | 0.46 | 0.54 | 0.54 | 19.17% | 130,959 |
| Sep 10, 2024 | 0.45 | 0.47 | 0.44 | 0.46 | 0.46 | 1.56% | 26,229 |
| Sep 9, 2024 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | 1.81% | 5,077 |
| Sep 6, 2024 | 0.46 | 0.46 | 0.44 | 0.44 | 0.44 | -0.02% | 17,210 |
| Sep 5, 2024 | 0.44 | 0.48 | 0.44 | 0.44 | 0.44 | -5.94% | 32,664 |
| Sep 4, 2024 | 0.46 | 0.47 | 0.45 | 0.47 | 0.47 | 4.44% | 11,711 |
| Sep 3, 2024 | 0.42 | 0.45 | 0.42 | 0.45 | 0.45 | 1.81% | 10,527 |
| Aug 30, 2024 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | -0.02% | 21,237 |
| Aug 29, 2024 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.02% | 1,267 |
| Aug 28, 2024 | 0.46 | 0.46 | 0.44 | 0.44 | 0.44 | -3.89% | 4,001 |
| Aug 27, 2024 | 0.42 | 0.46 | 0.42 | 0.46 | 0.46 | 1.39% | 12,179 |
| Aug 26, 2024 | 0.46 | 0.46 | 0.42 | 0.45 | 0.45 | 1.93% | 5,379 |
| Aug 23, 2024 | 0.46 | 0.46 | 0.44 | 0.45 | 0.45 | 0.72% | 23,943 |
| Aug 22, 2024 | 0.47 | 0.47 | 0.43 | 0.44 | 0.44 | -2.19% | 11,743 |
| Aug 21, 2024 | 0.43 | 0.45 | 0.43 | 0.45 | 0.45 | -1.38% | 7,201 |
| Aug 20, 2024 | 0.46 | 0.49 | 0.46 | 0.46 | 0.46 | -1.51% | 21,771 |
| Aug 19, 2024 | 0.50 | 0.50 | 0.43 | 0.47 | 0.47 | -5.12% | 25,561 |
| Aug 16, 2024 | 0.48 | 0.50 | 0.45 | 0.49 | 0.49 | 8.67% | 21,233 |
| Aug 15, 2024 | 0.45 | 0.48 | 0.45 | 0.45 | 0.45 | 2.50% | 6,731 |
| Aug 14, 2024 | 0.42 | 0.46 | 0.42 | 0.44 | 0.44 | 7.32% | 22,599 |
| Aug 13, 2024 | 0.42 | 0.44 | 0.41 | 0.41 | 0.41 | -2.59% | 13,643 |
| Aug 12, 2024 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 2.11% | 5,768 |
| Aug 9, 2024 | 0.41 | 0.44 | 0.41 | 0.41 | 0.41 | -1.62% | 3,430 |
| Aug 8, 2024 | 0.39 | 0.42 | 0.39 | 0.42 | 0.42 | 3.97% | 2,699 |
| Aug 7, 2024 | 0.42 | 0.43 | 0.39 | 0.40 | 0.40 | -8.82% | 24,477 |
| Aug 6, 2024 | 0.47 | 0.47 | 0.36 | 0.44 | 0.44 | -5.03% | 12,904 |
| Aug 5, 2024 | 0.45 | 0.47 | 0.36 | 0.47 | 0.47 | 3.03% | 59,952 |
| Aug 2, 2024 | 0.42 | 0.49 | 0.42 | 0.45 | 0.45 | -2.10% | 40,893 |
| Aug 1, 2024 | 0.49 | 0.49 | 0.42 | 0.46 | 0.46 | 2.67% | 23,837 |
| Jul 31, 2024 | 0.41 | 0.50 | 0.40 | 0.45 | 0.45 | 9.93% | 31,759 |
| Jul 30, 2024 | 0.41 | 0.51 | 0.40 | 0.41 | 0.41 | -0.29% | 52,950 |
| Jul 29, 2024 | 0.47 | 0.49 | 0.41 | 0.41 | 0.41 | -14.14% | 33,832 |
| Jul 26, 2024 | 0.51 | 0.51 | 0.47 | 0.48 | 0.48 | 1.60% | 15,231 |
| Jul 25, 2024 | 0.45 | 0.51 | 0.44 | 0.47 | 0.47 | -2.08% | 24,266 |
| Jul 24, 2024 | 0.48 | 0.50 | 0.45 | 0.48 | 0.48 | - | 5,859 |
| Jul 23, 2024 | 0.51 | 0.51 | 0.45 | 0.48 | 0.48 | -2.04% | 10,862 |
| Jul 22, 2024 | 0.47 | 0.52 | 0.47 | 0.49 | 0.49 | 0.02% | 13,596 |
| Jul 19, 2024 | 0.54 | 0.54 | 0.43 | 0.49 | 0.49 | -2.02% | 18,426 |
| Jul 18, 2024 | 0.48 | 0.55 | 0.48 | 0.50 | 0.50 | 4.17% | 13,993 |
| Jul 17, 2024 | 0.46 | 0.48 | 0.45 | 0.48 | 0.48 | 9.84% | 5,084 |
| Jul 16, 2024 | 0.43 | 0.48 | 0.43 | 0.44 | 0.44 | -1.67% | 30,496 |
| Jul 15, 2024 | 0.47 | 0.49 | 0.43 | 0.44 | 0.44 | -5.51% | 32,740 |
| Jul 12, 2024 | 0.43 | 0.48 | 0.40 | 0.47 | 0.47 | 2.26% | 40,524 |
| Jul 11, 2024 | 0.48 | 0.51 | 0.39 | 0.46 | 0.46 | -5.55% | 83,914 |
| Jul 10, 2024 | 0.48 | 0.51 | 0.44 | 0.49 | 0.49 | 18.76% | 79,395 |
| Jul 9, 2024 | 0.46 | 0.47 | 0.40 | 0.41 | 0.41 | -15.74% | 41,102 |
| Jul 8, 2024 | 0.51 | 0.52 | 0.37 | 0.49 | 0.49 | -11.01% | 43,497 |
| Jul 5, 2024 | 0.57 | 0.64 | 0.50 | 0.55 | 0.55 | -4.00% | 11,941 |
| Jul 3, 2024 | 0.58 | 0.64 | 0.57 | 0.57 | 0.57 | - | 5,695 |
| Jul 2, 2024 | 0.59 | 0.60 | 0.55 | 0.57 | 0.57 | -3.52% | 26,411 |
| Jul 1, 2024 | 0.63 | 0.67 | 0.58 | 0.59 | 0.59 | -8.87% | 22,606 |
| Jun 28, 2024 | 0.62 | 0.65 | 0.61 | 0.65 | 0.65 | 5.35% | 1,954 |
| Jun 27, 2024 | 0.61 | 0.65 | 0.61 | 0.62 | 0.62 | 0.41% | 11,103 |
| Jun 26, 2024 | 0.60 | 0.65 | 0.60 | 0.61 | 0.61 | 0.39% | 14,915 |
| Jun 25, 2024 | 0.66 | 0.66 | 0.60 | 0.61 | 0.61 | -6.78% | 20,008 |
| Jun 24, 2024 | 0.61 | 0.65 | 0.61 | 0.65 | 0.65 | 9.08% | 2,924 |
| Jun 21, 2024 | 0.58 | 0.65 | 0.58 | 0.60 | 0.60 | 2.56% | 44,042 |
| Jun 20, 2024 | 0.68 | 0.72 | 0.53 | 0.59 | 0.59 | -18.18% | 147,735 |
| Jun 18, 2024 | 0.74 | 0.74 | 0.69 | 0.72 | 0.72 | 3.61% | 10,954 |
| Jun 17, 2024 | 0.70 | 0.70 | 0.69 | 0.69 | 0.69 | -1.09% | 7,384 |
| Jun 14, 2024 | 0.69 | 0.73 | 0.69 | 0.70 | 0.70 | 0.93% | 19,496 |
| Jun 13, 2024 | 0.74 | 0.74 | 0.69 | 0.69 | 0.69 | -4.12% | 45,365 |
| Jun 12, 2024 | 0.74 | 0.74 | 0.70 | 0.72 | 0.72 | -3.74% | 23,351 |
| Jun 11, 2024 | 0.68 | 0.75 | 0.68 | 0.75 | 0.75 | 10.15% | 42,073 |
| Jun 10, 2024 | 0.75 | 0.76 | 0.68 | 0.68 | 0.68 | -10.53% | 69,582 |
| Jun 7, 2024 | 0.80 | 0.85 | 0.75 | 0.76 | 0.76 | -7.09% | 84,415 |
| Jun 6, 2024 | 0.80 | 0.90 | 0.80 | 0.82 | 0.82 | -0.24% | 14,661 |
| Jun 5, 2024 | 0.80 | 0.84 | 0.80 | 0.82 | 0.82 | -0.71% | 16,880 |
| Jun 4, 2024 | 0.93 | 0.93 | 0.80 | 0.83 | 0.83 | -7.20% | 77,983 |
| Jun 3, 2024 | 0.83 | 1.00 | 0.83 | 0.89 | 0.89 | 6.59% | 34,731 |
| May 31, 2024 | 0.87 | 0.88 | 0.80 | 0.84 | 0.84 | -7.22% | 70,601 |
| May 30, 2024 | 0.92 | 0.93 | 0.90 | 0.90 | 0.90 | -3.23% | 325,241 |
| May 29, 2024 | 0.99 | 1.01 | 0.92 | 0.93 | 0.93 | -7.92% | 46,987 |
| May 28, 2024 | 1.09 | 1.12 | 0.90 | 1.01 | 1.01 | -0.98% | 179,363 |
| May 24, 2024 | 0.90 | 1.10 | 0.90 | 1.02 | 1.02 | 12.45% | 107,250 |
| May 23, 2024 | 0.88 | 0.94 | 0.88 | 0.91 | 0.91 | -1.28% | 32,797 |
| May 22, 2024 | 0.96 | 0.98 | 0.88 | 0.92 | 0.92 | -6.23% | 37,682 |
| May 21, 2024 | 1.00 | 1.00 | 0.95 | 0.98 | 0.98 | 2.08% | 64,000 |
| May 20, 2024 | 0.96 | 1.00 | 0.93 | 0.96 | 0.96 | -1.83% | 51,169 |
| May 17, 2024 | 1.03 | 1.03 | 0.95 | 0.98 | 0.98 | 2.93% | 63,111 |
| May 16, 2024 | 1.02 | 1.02 | 0.95 | 0.95 | 0.95 | -7.76% | 44,089 |
| May 15, 2024 | 1.00 | 1.03 | 0.90 | 1.03 | 1.03 | 4.24% | 73,750 |
| May 14, 2024 | 0.96 | 1.01 | 0.94 | 0.99 | 0.99 | 9.78% | 74,605 |
| May 13, 2024 | 1.01 | 1.01 | 0.81 | 0.90 | 0.90 | -7.21% | 109,165 |
| May 10, 2024 | 0.96 | 1.00 | 0.90 | 0.97 | 0.97 | 1.89% | 170,929 |
| May 9, 2024 | 0.94 | 1.02 | 0.94 | 0.95 | 0.95 | 0.21% | 299,289 |
| May 8, 2024 | 0.85 | 0.95 | 0.85 | 0.95 | 0.95 | 18.75% | 223,019 |
| May 7, 2024 | 0.72 | 0.82 | 0.72 | 0.80 | 0.80 | 3.56% | 27,532 |
| May 6, 2024 | 0.74 | 0.81 | 0.73 | 0.77 | 0.77 | 4.70% | 34,190 |
| May 3, 2024 | 0.77 | 0.77 | 0.72 | 0.74 | 0.74 | -0.03% | 14,872 |