L&K Engineering (Suzhou) Co.,Ltd. - 603929.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	42.14	44.78	44.78	46.34	41.62	6.41M
September 25, 2025	42.02	42.13	42.13	43.09	41.91	2.28M
September 24, 2025	40.43	42.67	42.67	42.85	39.69	3.59M
September 23, 2025	40.25	40.28	40.28	41.04	39.14	1.69M
September 22, 2025	40.2	40.34	40.34	40.35	39.45	1.56M
September 19, 2025	41.69	41.02	40.02	42.15	40.78	1.84M
September 18, 2025	42.18	41.74	40.72	42.99	41.41	2.09M
September 17, 2025	42.34	42.17	41.14	43	41.8	1.49M
September 16, 2025	42.08	42.31	42.31	43.12	41.75	2M
September 15, 2025	42.46	41.91	41.91	42.82	41.72	1.8M
September 12, 2025	43.09	42.65	42.65	43.68	42.45	3.46M
September 11, 2025	40.14	42.98	42.98	43.4	40.02	5.4M
September 10, 2025	40.4	40.52	40.52	42.25	40.21	2.21M
September 09, 2025	41.25	40.44	40.44	41.44	39.91	2.09M
September 08, 2025	40.74	41.15	41.15	41.5	40	2.21M
September 05, 2025	39	40.74	40.74	40.98	38.51	3.44M
September 04, 2025	41.56	38.7	38.7	41.95	37.97	5.01M
September 03, 2025	41.5	42.16	42.16	42.32	39.85	6.08M
September 02, 2025	41.5	40.92	40.92	42.15	40.8	4.75M
September 01, 2025	42.6	42.47	42.47	42.77	41.03	5.05M
August 29, 2025	41.91	42.77	42.77	43.5	41.54	6.98M
August 28, 2025	41.58	42.06	42.06	42.35	40.78	8.27M
August 27, 2025	44.1	40.78	40.78	44.69	40.78	14.65M
August 26, 2025	40.9	42.45	42.45	42.45	40.9	7.79M
August 25, 2025	36.34	38.59	38.59	38.59	36.13	6.93M
August 22, 2025	35.11	35.08	35.08	35.61	34.86	2.53M
August 21, 2025	34.74	35.04	35.04	35.75	34.6	4.21M
August 20, 2025	34.72	34.73	34.73	35	34.47	2.32M
August 19, 2025	35.5	34.82	34.82	35.5	34.43	5.06M
August 18, 2025	36.2	35.33	35.33	36.66	35.1	5M
August 15, 2025	37.5	36.2	36.2	37.83	36.02	4.14M
August 14, 2025	38.48	37.63	37.63	38.48	37.56	1.48M
August 13, 2025	38.18	38.27	38.27	38.64	37.71	1.44M
August 12, 2025	37.56	38.22	38.22	38.78	37.32	2.44M
August 11, 2025	37.24	37.53	37.53	38.28	37	2.35M
August 08, 2025	37.33	37.2	37.2	37.55	37.01	1.17M
August 07, 2025	37.6	37.43	37.43	38.1	37.01	1.47M
August 06, 2025	37.57	37.53	37.53	37.76	37.1	1.33M
August 05, 2025	37.05	37.58	37.58	37.8	36.97	1.61M
August 04, 2025	36.12	37	37	37.16	36.12	1.54M
August 01, 2025	37.18	36.5	36.5	37.18	36.38	1.86M
July 31, 2025	37.2	37.09	37.09	38.21	37.02	1.49M
July 30, 2025	37.03	37.5	37.5	37.65	36.6	2.42M
July 29, 2025	36.99	36.97	36.97	37.76	36.7	2.02M
July 28, 2025	36.05	36.99	36.99	37.1	35.93	3.45M
July 25, 2025	35.24	35.86	35.86	36.5	35.2	5.11M
July 24, 2025	38.35	38.06	38.06	38.8	37.5	2.6M
July 23, 2025	37.28	38.53	38.53	38.85	37.12	3.72M
July 22, 2025	38.2	37.32	37.32	38.2	37.01	2.38M
July 21, 2025	38.6	38.15	38.15	38.8	37.7	2.4M
July 18, 2025	37	38.54	38.54	38.98	36.81	4.49M
July 17, 2025	35.98	37.24	37.24	37.55	35.98	3.6M
July 16, 2025	36.05	36.17	36.17	36.52	36	1.11M
July 15, 2025	36.38	36.31	36.31	36.67	36	1.93M
July 14, 2025	35.3	36.35	36.35	36.73	35.19	2.71M
July 11, 2025	35.21	35.13	35.13	35.7	35.02	1.94M
July 10, 2025	36.05	35.37	35.37	36.2	35.1	2.95M
July 09, 2025	36.31	36.4	36.4	36.98	35.72	4.45M
July 08, 2025	37.09	36.28	36.28	38.8	36.01	7.98M
July 07, 2025	34.3	35.79	35.79	35.89	34.19	4.72M

L&K Engineering (Suzhou) Co.,Ltd. (603929.SS) SHH