LakeShore Biopharma Co., Ltd (LSB)
NASDAQ: LSB · Real-Time Price · USD
1.040
-0.070 (-6.30%)
Jul 18, 2025, 4:00 PM - Market closed
LakeShore Biopharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 1.04 | 1.15 | 1.02 | 1.04 | 1.04 | -6.31% | 146,350 |
| Jul 17, 2025 | 1.10 | 1.16 | 1.09 | 1.11 | 1.11 | -0.89% | 17,114 |
| Jul 16, 2025 | 1.09 | 1.13 | 1.01 | 1.12 | 1.12 | 5.66% | 94,371 |
| Jul 15, 2025 | 1.04 | 1.09 | 1.03 | 1.06 | 1.06 | -4.50% | 113,058 |
| Jul 14, 2025 | 1.05 | 1.15 | 1.02 | 1.11 | 1.11 | 2.78% | 138,662 |
| Jul 11, 2025 | 1.04 | 1.14 | 1.04 | 1.08 | 1.08 | 0.93% | 145,276 |
| Jul 10, 2025 | 1.13 | 1.14 | 1.00 | 1.07 | 1.07 | -10.08% | 202,544 |
| Jul 9, 2025 | 1.17 | 1.27 | 1.15 | 1.19 | 1.19 | -13.77% | 442,427 |
| Jul 8, 2025 | 1.08 | 1.48 | 0.96 | 1.38 | 1.38 | 40.74% | 15,333,352 |
| Jul 7, 2025 | 0.94 | 1.04 | 0.94 | 0.98 | 0.98 | -1.47% | 3,664 |
| Jul 3, 2025 | 0.93 | 1.02 | 0.93 | 1.00 | 1.00 | -2.44% | 5,302 |
| Jul 2, 2025 | 1.02 | 1.02 | 0.97 | 1.02 | 1.02 | -2.86% | 2,650 |
| Jul 1, 2025 | 1.07 | 1.10 | 1.05 | 1.05 | 1.05 | 2.94% | 8,103 |
| Jun 30, 2025 | 0.97 | 1.12 | 0.97 | 1.02 | 1.02 | 11.00% | 62,130 |
| Jun 27, 2025 | 0.93 | 0.95 | 0.89 | 0.92 | 0.92 | -2.76% | 12,482 |
| Jun 26, 2025 | 0.98 | 0.98 | 0.93 | 0.95 | 0.95 | -1.56% | 31,381 |
| Jun 25, 2025 | 0.97 | 1.03 | 0.95 | 0.96 | 0.96 | 1.05% | 4,062 |
| Jun 24, 2025 | 0.95 | 0.97 | 0.95 | 0.95 | 0.95 | -2.06% | 4,391 |
| Jun 23, 2025 | 0.99 | 1.00 | 0.93 | 0.97 | 0.97 | -1.02% | 29,013 |
| Jun 20, 2025 | 0.93 | 1.00 | 0.91 | 0.98 | 0.98 | 5.38% | 31,107 |
| Jun 18, 2025 | 0.96 | 0.99 | 0.93 | 0.93 | 0.93 | -4.12% | 3,139 |
| Jun 17, 2025 | 1.00 | 1.00 | 0.96 | 0.97 | 0.97 | -3.00% | 6,682 |
| Jun 16, 2025 | 0.96 | 1.01 | 0.96 | 1.00 | 1.00 | 8.84% | 23,601 |
| Jun 13, 2025 | 0.97 | 0.99 | 0.92 | 0.92 | 0.92 | -7.18% | 19,167 |
| Jun 12, 2025 | 0.99 | 0.99 | 0.94 | 0.99 | 0.99 | -0.01% | 26,208 |
| Jun 11, 2025 | 0.95 | 0.99 | 0.87 | 0.99 | 0.99 | 3.13% | 46,479 |
| Jun 10, 2025 | 0.95 | 1.00 | 0.95 | 0.96 | 0.96 | -3.90% | 10,127 |
| Jun 9, 2025 | 0.99 | 1.01 | 0.97 | 1.00 | 1.00 | -0.10% | 19,116 |
| Jun 6, 2025 | 0.99 | 1.00 | 0.95 | 1.00 | 1.00 | 0.10% | 89,082 |
| Jun 5, 2025 | 1.05 | 1.05 | 0.91 | 1.00 | 1.00 | -4.86% | 47,638 |
| Jun 4, 2025 | 1.05 | 1.08 | 1.02 | 1.05 | 1.05 | -2.78% | 15,200 |
| Jun 3, 2025 | 1.05 | 1.08 | 1.03 | 1.08 | 1.08 | 0.93% | 7,019 |
| Jun 2, 2025 | 1.08 | 1.08 | 1.05 | 1.07 | 1.07 | - | 1,447 |
| May 30, 2025 | 1.08 | 1.09 | 1.07 | 1.07 | 1.07 | -0.83% | 5,884 |
| May 29, 2025 | 1.05 | 1.08 | 1.05 | 1.08 | 1.08 | 0.84% | 1,609 |
| May 28, 2025 | 0.99 | 1.09 | 0.99 | 1.07 | 1.07 | 1.90% | 3,339 |
| May 27, 2025 | 1.04 | 1.07 | 1.01 | 1.05 | 1.05 | -4.55% | 11,611 |
| May 23, 2025 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | -3.51% | 1,922 |
| May 22, 2025 | 1.10 | 1.14 | 1.03 | 1.14 | 1.14 | 3.64% | 23,068 |
| May 21, 2025 | 1.14 | 1.16 | 1.10 | 1.10 | 1.10 | -4.35% | 5,093 |
| May 20, 2025 | 1.20 | 1.22 | 1.09 | 1.15 | 1.15 | 1.77% | 11,959 |
| May 19, 2025 | 1.10 | 1.13 | 1.09 | 1.13 | 1.13 | 5.61% | 2,439 |
| May 16, 2025 | 1.02 | 1.23 | 1.01 | 1.07 | 1.07 | -0.65% | 4,776 |
| May 15, 2025 | 1.09 | 1.21 | 1.05 | 1.08 | 1.08 | -6.18% | 27,236 |
| May 14, 2025 | 1.19 | 1.19 | 1.13 | 1.15 | 1.15 | -1.03% | 7,991 |
| May 13, 2025 | 1.22 | 1.22 | 1.16 | 1.16 | 1.16 | - | 46,953 |
| May 12, 2025 | 1.20 | 1.23 | 1.14 | 1.16 | 1.16 | 1.75% | 45,288 |
| May 9, 2025 | 1.17 | 1.20 | 1.14 | 1.14 | 1.14 | -2.56% | 7,056 |
| May 8, 2025 | 1.17 | 1.20 | 1.16 | 1.17 | 1.17 | - | 4,838 |
| May 7, 2025 | 1.19 | 1.28 | 1.16 | 1.17 | 1.17 | -2.50% | 24,856 |