Lanzhou Lishang Guochao Industrial Group Co.,Ltd (SHA:600738)
China
· Delayed Price · Currency is CNY 5.11
+0.02 (0.39%)
Mar 10, 2026, 2:24 PM CST
SHA:600738 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.06 | 5.12 | 5.03 | 5.09 | 5.09 | -0.39% | 12,803,000 |
| Mar 6, 2026 | 4.97 | 5.12 | 4.97 | 5.11 | 5.11 | 2.20% | 11,341,100 |
| Mar 5, 2026 | 5.01 | 5.07 | 4.98 | 5.00 | 5.00 | 0.60% | 12,385,170 |
| Mar 4, 2026 | 5.00 | 5.03 | 4.91 | 4.97 | 4.97 | -0.60% | 13,663,400 |
| Mar 3, 2026 | 5.12 | 5.15 | 5.00 | 5.00 | 5.00 | -1.77% | 16,523,500 |
| Mar 2, 2026 | 5.22 | 5.22 | 5.06 | 5.09 | 5.09 | -3.96% | 21,272,700 |
| Feb 27, 2026 | 5.29 | 5.33 | 5.26 | 5.30 | 5.30 | - | 11,450,000 |
| Feb 26, 2026 | 5.35 | 5.39 | 5.29 | 5.30 | 5.30 | -1.12% | 11,801,900 |
| Feb 25, 2026 | 5.29 | 5.40 | 5.29 | 5.36 | 5.36 | 0.94% | 13,891,900 |
| Feb 24, 2026 | 5.33 | 5.37 | 5.26 | 5.31 | 5.31 | -0.19% | 18,150,400 |
| Feb 13, 2026 | 5.38 | 5.41 | 5.30 | 5.32 | 5.32 | -0.75% | 11,363,210 |
| Feb 12, 2026 | 5.48 | 5.49 | 5.35 | 5.36 | 5.36 | -2.37% | 14,967,800 |
| Feb 11, 2026 | 5.53 | 5.53 | 5.44 | 5.49 | 5.49 | -0.72% | 13,971,900 |
| Feb 10, 2026 | 5.54 | 5.57 | 5.47 | 5.53 | 5.53 | -0.54% | 14,354,600 |
| Feb 9, 2026 | 5.54 | 5.59 | 5.52 | 5.56 | 5.56 | 0.36% | 15,334,500 |
| Feb 6, 2026 | 5.56 | 5.58 | 5.48 | 5.54 | 5.54 | -0.18% | 20,893,850 |
| Feb 5, 2026 | 5.52 | 5.59 | 5.49 | 5.55 | 5.55 | 0.36% | 22,054,800 |
| Feb 4, 2026 | 5.38 | 5.54 | 5.36 | 5.53 | 5.53 | 2.22% | 22,821,840 |
| Feb 3, 2026 | 5.36 | 5.43 | 5.32 | 5.41 | 5.41 | 0.93% | 16,149,500 |
| Feb 2, 2026 | 5.35 | 5.45 | 5.30 | 5.36 | 5.36 | - | 18,097,400 |
| Jan 30, 2026 | 5.32 | 5.43 | 5.31 | 5.36 | 5.36 | -0.19% | 15,455,000 |
| Jan 29, 2026 | 5.34 | 5.41 | 5.27 | 5.37 | 5.37 | 0.56% | 14,777,100 |
| Jan 28, 2026 | 5.35 | 5.42 | 5.31 | 5.34 | 5.34 | -0.93% | 13,001,700 |
| Jan 27, 2026 | 5.46 | 5.49 | 5.33 | 5.39 | 5.39 | -2.00% | 15,617,540 |
| Jan 26, 2026 | 5.49 | 5.55 | 5.41 | 5.50 | 5.50 | - | 22,094,440 |
| Jan 23, 2026 | 5.50 | 5.52 | 5.46 | 5.50 | 5.50 | - | 17,845,200 |
| Jan 22, 2026 | 5.43 | 5.54 | 5.42 | 5.50 | 5.50 | 0.36% | 18,908,900 |
| Jan 21, 2026 | 5.48 | 5.50 | 5.38 | 5.48 | 5.48 | - | 24,539,500 |
| Jan 20, 2026 | 5.41 | 5.55 | 5.32 | 5.48 | 5.48 | 0.74% | 38,591,000 |
| Jan 19, 2026 | 5.25 | 5.46 | 5.25 | 5.44 | 5.44 | 6.04% | 58,187,800 |
| Jan 16, 2026 | 5.25 | 5.29 | 5.06 | 5.13 | 5.13 | -2.10% | 32,025,800 |
| Jan 15, 2026 | 5.29 | 5.30 | 5.19 | 5.24 | 5.24 | -1.13% | 18,788,500 |
| Jan 14, 2026 | 5.26 | 5.38 | 5.21 | 5.30 | 5.30 | 0.38% | 22,948,200 |
| Jan 13, 2026 | 5.33 | 5.37 | 5.25 | 5.28 | 5.28 | -0.75% | 20,907,900 |
| Jan 12, 2026 | 5.32 | 5.34 | 5.24 | 5.32 | 5.32 | 0.76% | 20,298,500 |
| Jan 9, 2026 | 5.16 | 5.28 | 5.14 | 5.28 | 5.28 | 2.33% | 22,035,900 |
| Jan 8, 2026 | 5.12 | 5.18 | 5.08 | 5.16 | 5.16 | 0.39% | 13,832,500 |
| Jan 7, 2026 | 5.14 | 5.18 | 5.12 | 5.14 | 5.14 | -0.39% | 14,928,500 |
| Jan 6, 2026 | 5.11 | 5.19 | 5.09 | 5.16 | 5.16 | 0.58% | 16,305,100 |
| Jan 5, 2026 | 5.18 | 5.19 | 5.11 | 5.13 | 5.13 | -0.58% | 17,703,700 |
| Dec 31, 2025 | 5.15 | 5.20 | 5.07 | 5.16 | 5.16 | 0.39% | 14,823,700 |
| Dec 30, 2025 | 5.12 | 5.18 | 5.04 | 5.14 | 5.14 | -0.96% | 19,698,500 |
| Dec 29, 2025 | 5.35 | 5.38 | 5.12 | 5.19 | 5.19 | -2.63% | 21,137,600 |
| Dec 26, 2025 | 5.33 | 5.44 | 5.30 | 5.33 | 5.33 | -0.37% | 21,254,000 |
| Dec 25, 2025 | 5.38 | 5.45 | 5.34 | 5.35 | 5.35 | -0.56% | 17,769,600 |
| Dec 24, 2025 | 5.44 | 5.44 | 5.35 | 5.38 | 5.38 | -1.10% | 22,898,000 |
| Dec 23, 2025 | 5.57 | 5.58 | 5.41 | 5.44 | 5.44 | -2.33% | 34,532,400 |
| Dec 22, 2025 | 5.50 | 5.74 | 5.47 | 5.57 | 5.57 | 0.72% | 48,408,277 |
| Dec 19, 2025 | 5.33 | 5.62 | 5.22 | 5.53 | 5.53 | 3.17% | 57,253,600 |
| Dec 18, 2025 | 5.44 | 5.50 | 5.33 | 5.36 | 5.36 | 0.56% | 63,640,100 |
| Dec 17, 2025 | 5.11 | 5.52 | 5.05 | 5.33 | 5.33 | 6.18% | 78,575,800 |
| Dec 16, 2025 | 4.93 | 5.12 | 4.93 | 5.02 | 5.02 | 1.41% | 21,870,000 |
| Dec 15, 2025 | 4.90 | 4.98 | 4.86 | 4.95 | 4.95 | 1.43% | 14,926,301 |
| Dec 12, 2025 | 4.94 | 5.02 | 4.86 | 4.88 | 4.88 | -2.01% | 26,575,101 |
| Dec 11, 2025 | 5.20 | 5.21 | 4.95 | 4.98 | 4.98 | -5.14% | 40,001,200 |
| Dec 10, 2025 | 5.18 | 5.30 | 5.17 | 5.25 | 5.25 | 1.74% | 37,665,200 |
| Dec 9, 2025 | 5.18 | 5.22 | 5.06 | 5.16 | 5.16 | -0.77% | 21,460,800 |
| Dec 8, 2025 | 5.17 | 5.24 | 5.11 | 5.20 | 5.20 | -0.76% | 19,272,200 |
| Dec 5, 2025 | 5.06 | 5.26 | 4.99 | 5.24 | 5.24 | 3.56% | 29,789,600 |
| Dec 4, 2025 | 5.10 | 5.14 | 4.98 | 5.06 | 5.06 | -0.59% | 17,176,300 |
| Dec 3, 2025 | 5.12 | 5.15 | 5.06 | 5.09 | 5.09 | -0.97% | 17,107,000 |
| Dec 2, 2025 | 5.09 | 5.17 | 5.05 | 5.14 | 5.14 | 0.78% | 17,196,000 |
| Dec 1, 2025 | 5.12 | 5.17 | 5.09 | 5.10 | 5.10 | -0.39% | 15,239,000 |
| Nov 28, 2025 | 5.10 | 5.13 | 4.98 | 5.12 | 5.12 | 0.99% | 22,360,600 |
| Nov 27, 2025 | 5.03 | 5.22 | 5.02 | 5.07 | 5.07 | 0.20% | 30,616,200 |
| Nov 26, 2025 | 5.00 | 5.08 | 4.98 | 5.06 | 5.06 | 1.20% | 19,674,800 |
| Nov 25, 2025 | 4.94 | 5.04 | 4.92 | 5.00 | 5.00 | 1.63% | 20,781,800 |
| Nov 24, 2025 | 5.00 | 5.14 | 4.85 | 4.92 | 4.92 | -0.40% | 46,950,800 |
| Nov 21, 2025 | 5.14 | 5.25 | 4.94 | 4.94 | 4.94 | -4.63% | 43,735,658 |
| Nov 20, 2025 | 5.44 | 5.44 | 5.14 | 5.18 | 5.18 | -3.90% | 26,505,000 |
| Nov 19, 2025 | 5.50 | 5.55 | 5.28 | 5.39 | 5.39 | -1.64% | 24,141,100 |
| Nov 18, 2025 | 5.69 | 5.69 | 5.46 | 5.48 | 5.48 | -3.35% | 28,659,800 |
| Nov 17, 2025 | 5.70 | 5.71 | 5.55 | 5.67 | 5.67 | - | 21,096,900 |
| Nov 14, 2025 | 5.59 | 5.80 | 5.58 | 5.67 | 5.67 | 0.53% | 26,259,120 |
| Nov 13, 2025 | 5.62 | 5.67 | 5.54 | 5.64 | 5.64 | 0.18% | 20,911,570 |
| Nov 12, 2025 | 5.70 | 5.81 | 5.59 | 5.63 | 5.63 | -1.05% | 24,726,000 |
| Nov 11, 2025 | 5.52 | 5.70 | 5.46 | 5.69 | 5.69 | 3.08% | 24,935,200 |
| Nov 10, 2025 | 5.51 | 5.55 | 5.45 | 5.52 | 5.52 | 0.36% | 20,902,800 |
| Nov 7, 2025 | 5.50 | 5.65 | 5.43 | 5.50 | 5.50 | 0.55% | 24,651,420 |
| Nov 6, 2025 | 5.62 | 5.63 | 5.45 | 5.47 | 5.47 | -2.84% | 24,439,900 |
| Nov 5, 2025 | 5.53 | 5.72 | 5.45 | 5.63 | 5.63 | 1.44% | 42,801,500 |
| Nov 4, 2025 | 5.49 | 5.64 | 5.39 | 5.55 | 5.55 | 2.21% | 58,559,100 |
| Nov 3, 2025 | 5.13 | 5.51 | 5.13 | 5.43 | 5.43 | 5.44% | 64,454,900 |
| Oct 31, 2025 | 5.08 | 5.16 | 5.07 | 5.15 | 5.15 | 1.58% | 13,982,500 |
| Oct 30, 2025 | 5.09 | 5.12 | 5.04 | 5.07 | 5.07 | -0.39% | 12,069,000 |
| Oct 29, 2025 | 5.15 | 5.18 | 5.06 | 5.09 | 5.09 | -1.55% | 12,789,500 |
| Oct 28, 2025 | 5.06 | 5.19 | 5.05 | 5.17 | 5.17 | 1.97% | 19,984,830 |
| Oct 27, 2025 | 5.06 | 5.09 | 5.03 | 5.07 | 5.07 | 0.20% | 9,328,600 |
| Oct 24, 2025 | 5.08 | 5.11 | 5.05 | 5.06 | 5.06 | -1.17% | 9,287,100 |
| Oct 23, 2025 | 5.08 | 5.14 | 5.06 | 5.12 | 5.12 | 0.99% | 11,799,800 |
| Oct 22, 2025 | 5.06 | 5.10 | 5.04 | 5.07 | 5.07 | 0.20% | 11,659,300 |
| Oct 21, 2025 | 5.00 | 5.10 | 4.96 | 5.06 | 5.06 | 1.61% | 12,576,790 |
| Oct 20, 2025 | 4.97 | 5.03 | 4.97 | 4.98 | 4.98 | 0.20% | 5,749,697 |
| Oct 17, 2025 | 5.01 | 5.03 | 4.96 | 4.97 | 4.97 | -0.60% | 9,568,001 |
| Oct 16, 2025 | 5.03 | 5.06 | 4.99 | 5.00 | 5.00 | -0.60% | 7,832,102 |
| Oct 15, 2025 | 4.99 | 5.07 | 4.99 | 5.03 | 5.03 | 0.80% | 10,767,400 |
| Oct 14, 2025 | 4.98 | 5.01 | 4.97 | 4.99 | 4.99 | 0.40% | 9,331,078 |
| Oct 13, 2025 | 4.91 | 4.99 | 4.86 | 4.97 | 4.97 | -0.40% | 8,689,800 |
| Oct 10, 2025 | 4.93 | 5.00 | 4.93 | 4.99 | 4.99 | 1.01% | 11,471,930 |
| Oct 9, 2025 | 4.95 | 4.96 | 4.92 | 4.94 | 4.94 | -0.60% | 7,486,378 |