LakeShore Biopharma Co., Ltd (LSB)
NASDAQ: LSB · Real-Time Price · USD
1.070
-0.009 (-0.87%)
May 30, 2025, 4:00 PM - Market closed
LakeShore Biopharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 1.08 | 1.09 | 1.08 | 1.07 | - | -0.83% | 5,770 |
| 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 |
| May 6, 2025 | 1.22 | 1.22 | 1.17 | 1.20 | 1.20 | 0.84% | 4,238 |
| May 5, 2025 | 1.18 | 1.24 | 1.18 | 1.19 | 1.19 | - | 13,318 |
| May 2, 2025 | 1.18 | 1.26 | 1.17 | 1.19 | 1.19 | -4.80% | 13,621 |
| May 1, 2025 | 1.23 | 1.25 | 1.16 | 1.25 | 1.25 | 4.17% | 4,329 |
| Apr 30, 2025 | 1.21 | 1.21 | 1.17 | 1.20 | 1.20 | 0.33% | 11,794 |
| Apr 29, 2025 | 1.20 | 1.22 | 1.18 | 1.20 | 1.20 | -3.55% | 16,106 |
| Apr 28, 2025 | 1.25 | 1.27 | 1.15 | 1.24 | 1.24 | 1.64% | 18,480 |
| Apr 25, 2025 | 1.37 | 1.37 | 1.22 | 1.22 | 1.22 | -8.27% | 16,636 |
| Apr 24, 2025 | 1.40 | 1.40 | 1.25 | 1.33 | 1.33 | - | 38,144 |
| Apr 23, 2025 | 1.44 | 1.49 | 1.33 | 1.33 | 1.33 | -5.00% | 3,702 |
| Apr 22, 2025 | 1.36 | 1.40 | 1.30 | 1.40 | 1.40 | 9.37% | 5,776 |
| Apr 21, 2025 | 1.41 | 1.44 | 1.26 | 1.28 | 1.28 | -7.18% | 14,562 |
| Apr 17, 2025 | 1.54 | 1.57 | 1.31 | 1.38 | 1.38 | -8.07% | 30,084 |
| Apr 16, 2025 | 1.67 | 1.68 | 1.45 | 1.50 | 1.50 | -9.09% | 39,846 |
| Apr 15, 2025 | 1.79 | 1.79 | 1.52 | 1.65 | 1.65 | -6.25% | 39,569 |
| Apr 14, 2025 | 1.72 | 1.76 | 1.62 | 1.76 | 1.76 | 4.14% | 17,898 |
| Apr 11, 2025 | 1.60 | 1.75 | 1.50 | 1.69 | 1.69 | 3.68% | 33,809 |
| Apr 10, 2025 | 1.86 | 1.99 | 1.51 | 1.63 | 1.63 | -5.51% | 62,090 |
| Apr 9, 2025 | 1.71 | 1.80 | 1.60 | 1.73 | 1.73 | -2.54% | 55,957 |
| Apr 8, 2025 | 1.82 | 1.94 | 1.75 | 1.77 | 1.77 | -9.23% | 19,484 |
| Apr 7, 2025 | 1.94 | 1.98 | 1.74 | 1.95 | 1.95 | -6.56% | 104,209 |
| Apr 4, 2025 | 2.20 | 2.20 | 1.86 | 2.09 | 2.09 | -10.47% | 10,643 |
| Apr 3, 2025 | 2.26 | 2.43 | 2.25 | 2.33 | 2.33 | 1.79% | 18,108 |
| Apr 2, 2025 | 2.20 | 2.34 | 2.20 | 2.29 | 2.29 | -4.58% | 9,503 |
| Apr 1, 2025 | 2.50 | 2.50 | 2.40 | 2.40 | 2.40 | -2.04% | 5,777 |
| Mar 31, 2025 | 2.35 | 2.46 | 2.24 | 2.45 | 2.45 | -2.39% | 9,777 |
| Mar 28, 2025 | 2.53 | 2.66 | 2.51 | 2.51 | 2.51 | 0.36% | 12,433 |
| Mar 27, 2025 | 2.51 | 2.59 | 2.50 | 2.50 | 2.50 | -7.03% | 4,707 |
| Mar 26, 2025 | 2.74 | 2.74 | 2.50 | 2.69 | 2.69 | -2.18% | 17,631 |
| Mar 25, 2025 | 2.68 | 2.75 | 2.59 | 2.75 | 2.75 | 1.48% | 17,929 |
| Mar 24, 2025 | 2.68 | 2.78 | 2.50 | 2.71 | 2.71 | -2.17% | 32,048 |
| Mar 21, 2025 | 2.18 | 2.80 | 2.13 | 2.77 | 2.77 | 35.12% | 144,756 |
| Mar 20, 2025 | 2.10 | 2.11 | 2.05 | 2.05 | 2.05 | 3.54% | 3,261 |