Chongqing Lummy Pharmaceutical Co., Ltd. (300006.SZ) SHZ
6.52
+1.09(+20.07%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
6.52
+1.09(+20.07%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 5.3 | 6.52 | 6.52 | 6.52 | 5.2 | 235.91M |
| April 02, 2026 | 5.11 | 5.43 | 5.43 | 5.56 | 5.11 | 92.6M |
| April 01, 2026 | 5.05 | 5.16 | 5.16 | 5.18 | 4.99 | 32.12M |
| March 31, 2026 | 5.08 | 5 | 5 | 5.13 | 4.99 | 18.9M |
| March 30, 2026 | 5.01 | 5.09 | 5.09 | 5.16 | 4.98 | 23.35M |
| March 27, 2026 | 4.84 | 5.07 | 5.07 | 5.07 | 4.82 | 26.15M |
| March 26, 2026 | 4.85 | 4.88 | 4.88 | 4.98 | 4.82 | 21.37M |
| March 25, 2026 | 4.82 | 4.85 | 4.85 | 4.94 | 4.78 | 21.65M |
| March 24, 2026 | 4.55 | 4.8 | 4.8 | 4.86 | 4.45 | 33.52M |
| March 23, 2026 | 4.63 | 4.43 | 4.43 | 4.64 | 4.37 | 29.43M |
| March 20, 2026 | 4.84 | 4.7 | 4.7 | 4.9 | 4.68 | 22.17M |
| March 19, 2026 | 4.92 | 4.79 | 4.79 | 4.95 | 4.77 | 26.46M |
| March 18, 2026 | 4.97 | 4.96 | 4.96 | 5.01 | 4.9 | 15.03M |
| March 17, 2026 | 5.01 | 5 | 5 | 5.15 | 4.96 | 20.57M |
| March 16, 2026 | 4.95 | 5.01 | 5.01 | 5.05 | 4.94 | 16.41M |
| March 13, 2026 | 5.06 | 4.98 | 4.98 | 5.07 | 4.95 | 18.75M |
| March 12, 2026 | 5.12 | 5.07 | 5.07 | 5.13 | 5.04 | 16.46M |
| March 11, 2026 | 5.18 | 5.14 | 5.14 | 5.2 | 5.07 | 19.64M |
| March 10, 2026 | 4.84 | 5.17 | 5.17 | 5.21 | 4.84 | 11.71M |
| March 09, 2026 | 5.12 | 5.17 | 5.17 | 5.19 | 5.03 | 36.53M |
| March 06, 2026 | 4.84 | 5.25 | 5.25 | 5.27 | 4.84 | 67.4M |
| March 05, 2026 | 4.85 | 4.85 | 4.85 | 4.96 | 4.81 | 16.83M |
| March 04, 2026 | 4.77 | 4.75 | 4.75 | 5.07 | 4.7 | 13.14M |
| March 03, 2026 | 5.07 | 4.77 | 4.77 | 5.09 | 4.74 | 38.5M |
| March 02, 2026 | 5.02 | 5.08 | 5.08 | 5.13 | 4.96 | 31.82M |
| February 27, 2026 | 5.07 | 5.08 | 5.08 | 5.12 | 5.04 | 14.82M |
| February 26, 2026 | 5.26 | 5.07 | 5.07 | 5.26 | 5.05 | 33.14M |
| February 25, 2026 | 5.18 | 5.25 | 5.25 | 5.32 | 5.17 | 26.54M |
| February 24, 2026 | 5.16 | 5.17 | 5.17 | 5.18 | 5.07 | 22.67M |
| February 13, 2026 | 5.03 | 5.1 | 0 | 5.34 | 5 | 41.85M |
| February 12, 2026 | 5.02 | 5.02 | 0 | 5.07 | 4.91 | 16.88M |
| February 11, 2026 | 5.13 | 5 | 0 | 5.15 | 5 | 20.55M |
| February 10, 2026 | 5.13 | 5.14 | 0 | 5.19 | 5.07 | 20.04M |
| February 09, 2026 | 5.08 | 5.12 | 0 | 5.14 | 5.07 | 14.84M |
| February 06, 2026 | 4.98 | 5.04 | 0 | 5.11 | 4.98 | 20.43M |
| February 05, 2026 | 5.08 | 4.99 | 0 | 5.14 | 4.98 | 19.43M |
| February 04, 2026 | 5.1 | 5.08 | 0 | 5.14 | 5.04 | 15.9M |
| February 03, 2026 | 5.04 | 5.09 | 0 | 5.12 | 5 | 20.46M |
| February 02, 2026 | 5.17 | 4.97 | 0 | 5.3 | 4.91 | 38M |
| January 30, 2026 | 5.08 | 5.15 | 0 | 5.35 | 5.06 | 39.38M |
| January 29, 2026 | 5.07 | 5.09 | 0 | 5.17 | 4.98 | 21.42M |
| January 28, 2026 | 5.1 | 5.08 | 0 | 5.16 | 5.05 | 18.22M |
| January 27, 2026 | 5.19 | 5.15 | 0 | 5.19 | 5.04 | 26.7M |
| January 26, 2026 | 5.29 | 5.22 | 0 | 5.29 | 5.14 | 34.92M |
| January 23, 2026 | 5.27 | 5.29 | 0 | 5.36 | 5.22 | 33.17M |
| January 22, 2026 | 5.21 | 5.28 | 0 | 5.33 | 5.16 | 37.48M |
| January 21, 2026 | 4.88 | 5.24 | 0 | 5.31 | 4.85 | 67.08M |
| January 20, 2026 | 4.88 | 4.92 | 0 | 5.05 | 4.8 | 34.01M |
| January 19, 2026 | 4.81 | 4.87 | 0 | 4.9 | 4.7 | 29.18M |
| January 16, 2026 | 5.02 | 4.9 | 0 | 5.05 | 4.84 | 32.91M |
| January 15, 2026 | 5.21 | 5.04 | 0 | 5.21 | 5.01 | 42.99M |
| January 14, 2026 | 5.27 | 5.24 | 0 | 5.38 | 5.12 | 61.83M |
| January 13, 2026 | 5.28 | 5.33 | 0 | 5.5 | 5.24 | 66.76M |
| January 12, 2026 | 5.28 | 5.28 | 0 | 5.34 | 5.21 | 39.26M |
| January 09, 2026 | 5.37 | 5.29 | 0 | 5.4 | 5.07 | 73.04M |
| January 08, 2026 | 5.24 | 5.36 | 0 | 5.58 | 5.21 | 72.3M |
| January 07, 2026 | 5.23 | 5.21 | 0 | 5.33 | 5.19 | 24.82M |
| January 06, 2026 | 5.29 | 5.22 | 0 | 5.33 | 5.21 | 23.94M |
| January 05, 2026 | 5.14 | 5.27 | 0 | 5.38 | 5.08 | 46.84M |
| December 31, 2025 | 5.27 | 5.14 | 0 | 5.27 | 5.12 | 22.38M |