Skip to main content
logo
LakeShore Biopharma Co., Ltd (LSB)
NASDAQ: LSB · Real-Time Price · USD
0.8305
-0.0470 (-5.36%)
At close: Sep 12, 2025, 4:00 PM EDT
0.8020
-0.0285 (-3.43%)
After-hours: Sep 12, 2025, 6:57 PM EDT

LakeShore Biopharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 20250.850.870.810.830.83-5.36%51,189
Sep 11, 20250.840.880.830.880.885.22%18,383
Sep 10, 20250.830.880.810.830.83-0.36%135,365
Sep 9, 20250.750.840.750.840.840.23%16,720
Sep 8, 20250.820.840.800.840.84-0.58%10,914
Sep 5, 20250.820.840.800.840.84-17,109
Sep 4, 20250.850.850.810.840.84-0.69%9,181
Sep 3, 20250.830.850.790.850.852.96%52,759
Sep 2, 20250.850.850.800.820.822.67%21,075
Aug 29, 20250.790.840.790.800.800.01%8,881
Aug 28, 20250.800.800.760.800.801.25%183,129
Aug 27, 20250.820.820.790.790.79-2.80%11,467
Aug 26, 20250.800.840.770.810.81-0.87%50,615
Aug 25, 20250.820.820.800.820.82-1.09%9,315
Aug 22, 20250.810.830.810.830.83-0.84%5,242
Aug 21, 20250.840.840.810.840.84-10,290
Aug 20, 20250.790.840.790.840.841.95%18,167
Aug 19, 20250.830.830.800.820.82-23,387
Aug 18, 20250.850.850.810.820.825.13%34,577
Aug 15, 20250.770.820.740.780.78-1.27%27,444
Aug 14, 20250.740.810.720.790.793.15%101,387
Aug 13, 20250.810.840.760.770.77-5.44%87,494
Aug 12, 20250.770.810.730.810.810.94%11,807
Aug 11, 20250.680.810.680.800.8014.64%62,320
Aug 8, 20250.670.710.650.700.702.55%23,212
Aug 7, 20250.670.680.590.680.683.03%126,578
Aug 6, 20250.720.780.650.660.66-8.06%85,873
Aug 5, 20250.730.740.720.720.72-0.68%10,514
Aug 4, 20250.730.740.720.730.73-0.62%9,389
Aug 1, 20250.820.830.700.730.73-10.98%62,183
Jul 31, 20250.800.900.790.820.828.59%97,278
Jul 30, 20250.951.000.740.760.76-16.14%148,268
Jul 29, 20251.001.170.900.900.90-3.43%405,539
Jul 28, 20251.131.150.920.930.93-18.91%111,978
Jul 25, 20251.281.291.151.151.15-12.21%58,764
Jul 24, 20251.241.351.241.311.316.50%56,742
Jul 23, 20251.181.251.181.231.234.24%37,331
Jul 22, 20251.101.231.071.181.189.26%128,223
Jul 21, 20251.071.201.031.081.083.85%164,907
Jul 18, 20251.041.151.021.041.04-6.31%146,395
Jul 17, 20251.101.161.091.111.11-0.89%17,114
Jul 16, 20251.091.131.011.121.125.66%94,371
Jul 15, 20251.041.091.031.061.06-4.50%113,058
Jul 14, 20251.051.151.021.111.112.78%138,662
Jul 11, 20251.041.141.041.081.080.93%145,276
Jul 10, 20251.131.141.001.071.07-10.08%202,544
Jul 9, 20251.171.271.151.191.19-13.77%442,427
Jul 8, 20251.081.480.961.381.3840.74%15,333,352
Jul 7, 20250.941.040.940.980.98-1.47%3,664
Jul 3, 20250.931.020.931.001.00-2.44%5,302