Shandong Lukang Pharmaceutical Co.,Ltd. (600789.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
600789.SS Historical Return
If you invested ¥1000 in Shandong Lukang Pharmaceutical Co.,Ltd. (600789.SS) 10 years ago, it would be worth ¥1,009.71 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,093.09, while ¥1000 invested 1 year ago would be worth ¥693.99. This corresponds to total returns of 0.97%, 9.31%, -30.6%, respectively, with annualized returns of 0.1%, 1.8%, -30.6%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
600789.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 7.61 | 7.59 | 7.59 | 7.7 | 7.57 | 25.33M |
| October 20, 2026 | 7.55 | 7.55 | 7.55 | 7.59 | 7.45 | 22.49M |
| October 19, 2026 | 7.6 | 7.59 | 7.59 | 7.73 | 7.49 | 31.64M |
| October 16, 2026 | 7.81 | 7.7 | 7.7 | 8.01 | 7.58 | 50.27M |
| October 15, 2026 | 7.63 | 7.86 | 7.86 | 8.09 | 7.61 | 61.54M |
| October 14, 2026 | 7.83 | 7.75 | 7.75 | 7.88 | 7.66 | 41.18M |
| October 13, 2026 | 7.8 | 7.83 | 7.83 | 7.96 | 7.69 | 46.3M |
| October 12, 2026 | 8.23 | 7.89 | 7.89 | 8.3 | 7.85 | 80.52M |
| October 09, 2026 | 8.03 | 8.28 | 8.28 | 8.4 | 7.91 | 113.85M |
| October 08, 2026 | 8.64 | 8.15 | 8.15 | 8.64 | 8.05 | 127.55M |
| September 30, 2026 | 7.64 | 7.85 | 7.85 | 7.87 | 7.63 | 34.36M |
| September 29, 2026 | 7.69 | 7.63 | 7.63 | 7.8 | 7.6 | 21.05M |
| September 28, 2026 | 7.55 | 7.73 | 7.73 | 7.82 | 7.54 | 28.36M |
| September 24, 2026 | 7.74 | 7.54 | 7.54 | 7.81 | 7.53 | 19.19M |
| September 23, 2026 | 7.89 | 7.76 | 7.76 | 7.93 | 7.76 | 19.42M |
| September 22, 2026 | 7.84 | 7.85 | 7.85 | 7.97 | 7.8 | 30.02M |
| September 21, 2026 | 7.62 | 7.86 | 7.86 | 7.9 | 7.62 | 41.6M |
| September 18, 2026 | 7.53 | 7.58 | 7.58 | 7.72 | 7.5 | 20.22M |
| September 17, 2026 | 7.4 | 7.52 | 7.52 | 7.54 | 7.4 | 12.83M |
| September 16, 2026 | 7.43 | 7.45 | 7.45 | 7.5 | 7.34 | 12.18M |
| September 15, 2026 | 7.58 | 7.43 | 7.43 | 7.6 | 7.42 | 15.12M |
| September 11, 2026 | 7.76 | 7.53 | 7.53 | 7.78 | 7.46 | 36.09M |
| September 10, 2026 | 7.72 | 7.78 | 7.78 | 7.9 | 7.56 | 37.01M |
| September 09, 2026 | 7.75 | 7.72 | 7.72 | 7.78 | 7.69 | 15.1M |
| September 08, 2026 | 7.61 | 7.8 | 7.8 | 7.83 | 7.58 | 22.06M |
| September 07, 2026 | 7.6 | 7.63 | 7.63 | 7.65 | 7.54 | 11.88M |
| September 04, 2026 | 7.6 | 7.58 | 7.58 | 7.67 | 7.54 | 16.28M |
| September 03, 2026 | 7.69 | 7.58 | 7.58 | 7.74 | 7.55 | 17.83M |
| September 02, 2026 | 7.87 | 7.69 | 7.69 | 7.91 | 7.68 | 23.41M |
| September 01, 2026 | 7.88 | 7.91 | 7.91 | 7.94 | 7.76 | 33.54M |
| August 31, 2026 | 7.82 | 7.76 | 7.76 | 7.99 | 7.75 | 49.79M |
| August 28, 2026 | 7.41 | 7.55 | 7.55 | 7.58 | 7.4 | 20.48M |
| August 27, 2026 | 7.4 | 7.47 | 7.47 | 7.5 | 7.38 | 17.8M |
| August 26, 2026 | 7.36 | 7.4 | 7.4 | 7.54 | 7.34 | 21.44M |
| August 25, 2026 | 7.16 | 7.38 | 7.38 | 7.41 | 7.1 | 24.84M |
| August 24, 2026 | 7.33 | 7.19 | 7.19 | 7.35 | 7.14 | 21.14M |
| August 21, 2026 | 7.59 | 7.33 | 7.33 | 7.6 | 7.27 | 45.75M |
| August 20, 2026 | 7.49 | 7.69 | 7.69 | 7.75 | 7.49 | 49.83M |
| August 19, 2026 | 7.51 | 7.4 | 7.4 | 7.59 | 7.36 | 26.68M |
| August 18, 2026 | 7.52 | 7.52 | 7.52 | 7.61 | 7.5 | 22.3M |
| August 17, 2026 | 7.6 | 7.57 | 7.57 | 7.66 | 7.38 | 32.3M |
| August 14, 2026 | 7.66 | 7.61 | 7.61 | 7.82 | 7.52 | 41.17M |
| August 13, 2026 | 7.52 | 7.67 | 7.67 | 7.81 | 7.43 | 55.11M |
| August 12, 2026 | 7.48 | 7.53 | 7.53 | 7.61 | 7.4 | 28.64M |
| August 11, 2026 | 7.6 | 7.51 | 7.51 | 7.76 | 7.5 | 45.17M |
| August 10, 2026 | 7.51 | 7.56 | 7.56 | 7.65 | 7.48 | 29.61M |
| August 07, 2026 | 7.33 | 7.51 | 7.51 | 7.51 | 7.28 | 38.18M |
| August 06, 2026 | 7.44 | 7.36 | 7.36 | 7.47 | 7.29 | 25.34M |
| August 05, 2026 | 7.5 | 7.34 | 7.34 | 7.51 | 7.29 | 26.08M |
| August 04, 2026 | 7.5 | 7.47 | 7.47 | 7.59 | 7.45 | 17.87M |
| August 03, 2026 | 7.36 | 7.46 | 7.46 | 7.48 | 7.34 | 17.05M |
| July 31, 2026 | 7.33 | 7.37 | 7.37 | 7.4 | 7.31 | 18.58M |
| July 30, 2026 | 7.38 | 7.35 | 7.35 | 7.47 | 7.27 | 19.52M |
| July 29, 2026 | 7.35 | 7.38 | 7.38 | 7.42 | 7.31 | 18.6M |
| July 28, 2026 | 7.29 | 7.31 | 7.31 | 7.41 | 7.27 | 17.63M |
| July 27, 2026 | 7.19 | 7.34 | 7.34 | 7.37 | 7.08 | 24.18M |
| July 24, 2026 | 7.32 | 7.1 | 7.1 | 7.38 | 7.1 | 20.38M |
| July 23, 2026 | 7.24 | 7.37 | 7.37 | 7.42 | 7.18 | 25.17M |
| July 22, 2026 | 7.22 | 7.28 | 7.28 | 7.34 | 7.18 | 24.42M |
| July 21, 2026 | 7.26 | 7.22 | 7.22 | 7.33 | 7.14 | 24.57M |
AD
