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

50.60

-2.4(-4.53%)

Updated at November 07 03:00PM

Currency In CNY

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	51.68	50.6	50.6	53	50.1	8.03M
November 06, 2025	51.08	53	53	53.88	50.84	8.15M
November 05, 2025	49.63	50.35	50.35	50.7	48.75	8.56M
November 04, 2025	47.9	50.3	50.3	50.95	46.9	15.99M
November 03, 2025	44.58	46.71	46.71	46.71	43.72	4.59M
October 31, 2025	42.45	42.46	42.46	42.46	42.15	3.88M
October 30, 2025	39.53	38.6	38.6	39.9	38.48	2.43M
October 29, 2025	40.3	40.08	40.08	40.3	38.86	2.35M
October 28, 2025	40.5	40.16	40.16	40.5	39.67	1.29M
October 27, 2025	40.03	40.14	40.14	40.78	39.77	1.17M
October 24, 2025	39.23	39.94	39.94	40.25	39.15	1.55M
October 23, 2025	38.61	39.12	39.12	39.33	37.43	1.91M
October 22, 2025	38.88	38.48	38.48	38.96	38.15	791,778
October 21, 2025	38.1	38.9	38.9	39.27	38.1	1.04M
October 20, 2025	38.79	38.48	38.48	39.2	38.22	1.18M
October 17, 2025	40.02	38.07	38.07	40.02	38.01	1.99M
October 16, 2025	41.2	40.02	40.02	41.2	39.8	1.36M
October 15, 2025	39.38	40.8	40.8	40.97	38.95	2.43M
October 14, 2025	42.57	39.35	39.35	43.43	38.92	3.82M
October 13, 2025	39.49	42.31	42.31	42.99	39.49	2.39M
October 10, 2025	43.45	42.7	42.7	44	42.58	2.55M
October 09, 2025	42.69	44.24	44.24	45.11	41.89	5.95M
September 30, 2025	42.98	41.94	41.94	43.12	41.81	3.36M
September 29, 2025	44.78	42.98	42.98	45.32	42.58	5.05M
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