Shandong Lukang Pharmaceutical Co.,Ltd. - 600789.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	9.92	9.95	9.95	9.95	9.82	16.86M
September 04, 2025	9.77	9.94	9.94	9.99	9.72	27.7M
September 03, 2025	9.9	9.77	9.77	9.93	9.75	19.73M
September 02, 2025	10.02	9.9	9.9	10.02	9.85	24.3M
September 01, 2025	9.98	10.01	10.01	10.05	9.97	17.35M
August 29, 2025	10.04	10	10	10.11	9.97	21.69M
August 28, 2025	10.1	10.06	10.06	10.16	9.89	37.86M
August 27, 2025	10.32	10.14	10.14	10.35	10.14	43.08M
August 26, 2025	10.38	10.34	10.34	10.39	10.32	33.2M
August 25, 2025	10.38	10.39	10.39	10.4	10.31	45.23M
August 22, 2025	10.3	10.36	10.36	10.44	10.2	47.02M
August 21, 2025	10.35	10.3	10.3	10.37	10.27	33.72M
August 20, 2025	10.27	10.3	10.3	10.32	10.19	28.12M
August 19, 2025	10.27	10.27	10.27	10.36	10.24	35.67M
August 18, 2025	10.23	10.28	10.28	10.31	10.21	36.24M
August 15, 2025	10.13	10.23	10.23	10.23	10.11	24.42M
August 14, 2025	10.27	10.13	10.13	10.28	10.12	33.19M
August 13, 2025	10.27	10.24	10.24	10.29	10.19	30.15M
August 12, 2025	10.3	10.27	10.27	10.45	10.22	32.02M
August 11, 2025	10.2	10.29	10.29	10.3	10.18	26.46M
August 08, 2025	10.2	10.23	10.23	10.26	10.18	23.92M
August 07, 2025	10.3	10.21	10.21	10.32	10.18	40.69M
August 06, 2025	10.4	10.33	10.33	10.49	10.27	42.72M
August 05, 2025	10.44	10.45	10.45	10.59	10.37	38.24M
August 04, 2025	10.44	10.48	10.48	10.55	10.2	49.51M
August 01, 2025	10.45	10.53	10.53	10.71	10.42	54.68M
July 31, 2025	10.57	10.5	10.5	10.66	10.46	50.24M
July 30, 2025	10.65	10.59	10.59	10.78	10.46	63.19M
July 29, 2025	10.69	10.73	10.73	10.78	10.55	90.36M
July 28, 2025	10.46	10.91	10.91	11.3	10.46	135.29M
July 25, 2025	10.53	10.46	10.46	10.65	10.43	51.76M
July 24, 2025	10.42	10.54	10.54	10.71	10.41	81.69M
July 23, 2025	10.3	10.29	10.29	10.48	10.25	51.86M
July 22, 2025	10.36	10.31	10.31	10.4	10.27	35.77M
July 21, 2025	10.31	10.38	10.38	10.39	10.22	38.6M
July 18, 2025	10.36	10.3	10.3	10.37	10.2	33.47M
July 17, 2025	10.29	10.32	10.32	10.43	10.25	39.58M
July 16, 2025	10.05	10.39	10.39	10.5	10.01	69.08M
July 15, 2025	10.29	10.04	10.04	10.29	9.95	68.5M
July 14, 2025	10.26	10.41	10.41	10.55	10.25	55.42M
July 11, 2025	10.2	10.33	10.33	10.44	10.17	49.37M
July 10, 2025	10.13	10.19	10.19	10.27	10.13	25.07M
July 09, 2025	10.31	10.2	10.2	10.31	10.18	34.49M
July 08, 2025	10.27	10.33	10.33	10.44	10.22	47.4M
July 07, 2025	10.3	10.32	10.32	10.55	10.27	53.32M
July 04, 2025	10.17	10.36	10.36	10.48	10.11	76.18M
July 03, 2025	10.1	10.16	10.16	10.19	10.07	28.83M
July 02, 2025	10.24	10.09	10.09	10.24	10.05	36.17M
July 01, 2025	10.02	10.24	10.24	10.25	9.98	52.95M
June 30, 2025	9.94	10.01	10.01	10.01	9.91	26.57M
June 27, 2025	9.97	9.95	9.95	10.02	9.92	27.17M
June 26, 2025	10.1	10.05	9.94	10.13	10.01	31.56M
June 25, 2025	10.14	10.14	10.03	10.16	10.02	39.47M
June 24, 2025	10.02	10.14	10.03	10.15	9.98	34.93M
June 23, 2025	9.87	10	10	10.03	9.81	30.58M
June 20, 2025	9.9	9.95	9.95	10	9.9	28.32M
June 19, 2025	10.19	9.93	9.93	10.24	9.91	47.93M
June 18, 2025	10.47	10.23	10.23	10.54	10.18	53.86M
June 17, 2025	10.74	10.55	10.55	10.85	10.47	51.76M
June 16, 2025	10.55	10.67	10.67	10.78	10.55	40.86M

Shandong Lukang Pharmaceutical Co.,Ltd. (600789.SS) SHH