Lanzhou Lishang Guochao Industrial Group Co.,Ltd (SHA:600738)
China
· Delayed Price · Currency is CNY 4.820
+0.110 (2.34%)
Apr 29, 2026, 3:00 PM CST
SHA:600738 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.71 | 4.84 | 4.68 | 4.82 | - | 2.34% | 11,731,026 |
| Apr 28, 2026 | 4.74 | 4.79 | 4.67 | 4.71 | 4.71 | -1.46% | 8,518,226 |
| Apr 27, 2026 | 4.68 | 4.80 | 4.60 | 4.78 | 4.78 | 2.14% | 11,979,820 |
| Apr 24, 2026 | 4.72 | 4.72 | 4.63 | 4.68 | 4.68 | -0.64% | 9,512,687 |
| Apr 23, 2026 | 4.73 | 4.77 | 4.68 | 4.71 | 4.71 | -0.42% | 9,568,001 |
| Apr 22, 2026 | 4.75 | 4.76 | 4.69 | 4.73 | 4.73 | -0.63% | 9,456,201 |
| Apr 21, 2026 | 4.79 | 4.83 | 4.71 | 4.76 | 4.76 | -0.83% | 11,377,500 |
| Apr 20, 2026 | 4.82 | 4.82 | 4.72 | 4.80 | 4.80 | -0.83% | 11,022,900 |
| Apr 17, 2026 | 4.87 | 4.87 | 4.79 | 4.84 | 4.84 | -0.62% | 7,704,900 |
| Apr 16, 2026 | 4.81 | 4.89 | 4.78 | 4.87 | 4.87 | 1.67% | 10,023,000 |
| Apr 15, 2026 | 4.84 | 4.86 | 4.78 | 4.79 | 4.79 | -1.03% | 8,189,216 |
| Apr 14, 2026 | 4.88 | 4.90 | 4.77 | 4.84 | 4.84 | -0.41% | 12,840,500 |
| Apr 13, 2026 | 4.85 | 4.91 | 4.80 | 4.86 | 4.86 | 0.62% | 16,734,201 |
| Apr 10, 2026 | 4.80 | 4.93 | 4.78 | 4.83 | 4.83 | 1.05% | 11,490,800 |
| Apr 9, 2026 | 4.84 | 4.86 | 4.74 | 4.78 | 4.78 | -1.65% | 8,079,200 |
| Apr 8, 2026 | 4.82 | 4.88 | 4.79 | 4.86 | 4.86 | 1.67% | 8,601,201 |
| Apr 7, 2026 | 4.65 | 4.78 | 4.61 | 4.78 | 4.78 | 3.69% | 8,712,201 |
| Apr 3, 2026 | 4.75 | 4.77 | 4.61 | 4.61 | 4.61 | -3.15% | 7,486,905 |
| Apr 2, 2026 | 4.80 | 4.82 | 4.73 | 4.76 | 4.76 | -0.83% | 6,525,900 |
| Apr 1, 2026 | 4.87 | 4.88 | 4.77 | 4.80 | 4.80 | -0.41% | 8,628,900 |
| Mar 31, 2026 | 4.82 | 4.93 | 4.81 | 4.82 | 4.82 | -0.41% | 10,174,200 |
| Mar 30, 2026 | 4.79 | 4.86 | 4.76 | 4.84 | 4.84 | 0.62% | 8,639,900 |
| Mar 27, 2026 | 4.73 | 4.84 | 4.72 | 4.81 | 4.81 | 0.63% | 8,179,400 |
| Mar 26, 2026 | 4.80 | 4.87 | 4.77 | 4.78 | 4.78 | -0.21% | 9,032,101 |
| Mar 25, 2026 | 4.69 | 4.80 | 4.68 | 4.79 | 4.79 | 3.01% | 9,722,700 |
| Mar 24, 2026 | 4.60 | 4.67 | 4.52 | 4.65 | 4.65 | 3.79% | 12,712,900 |
| Mar 23, 2026 | 4.70 | 4.70 | 4.46 | 4.48 | 4.48 | -6.28% | 14,439,600 |
| Mar 20, 2026 | 4.91 | 4.94 | 4.77 | 4.78 | 4.78 | -2.65% | 10,457,230 |
| Mar 19, 2026 | 4.97 | 5.01 | 4.90 | 4.91 | 4.91 | -2.00% | 10,061,300 |
| Mar 18, 2026 | 5.03 | 5.04 | 4.96 | 5.01 | 5.01 | -0.40% | 6,830,286 |
| Mar 17, 2026 | 5.09 | 5.12 | 5.02 | 5.03 | 5.03 | -1.18% | 9,012,085 |
| Mar 16, 2026 | 5.04 | 5.10 | 5.04 | 5.09 | 5.09 | 0.59% | 6,999,952 |
| Mar 13, 2026 | 5.05 | 5.11 | 5.03 | 5.06 | 5.06 | 0.20% | 10,475,300 |
| Mar 12, 2026 | 5.05 | 5.09 | 5.04 | 5.05 | 5.05 | -0.39% | 7,840,000 |
| Mar 11, 2026 | 5.10 | 5.12 | 5.05 | 5.07 | 5.07 | -0.78% | 9,196,600 |
| Mar 10, 2026 | 5.09 | 5.13 | 5.08 | 5.11 | 5.11 | 0.39% | 9,142,777 |
| 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 |