Skip to main content
Shandong Lukang Pharmaceutical Co.,Ltd. (SHA:600789)
China flag China · Delayed Price · Currency is CNY
8.94
-0.05 (-0.56%)
Mar 10, 2026, 11:29 AM CST

SHA:600789 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20268.799.028.768.998.991.35%26,411,355
Mar 6, 20268.668.888.648.878.872.07%17,980,390
Mar 5, 20268.708.748.648.698.690.93%14,446,050
Mar 4, 20268.708.788.608.618.61-2.16%24,490,800
Mar 3, 20268.979.018.798.808.80-1.90%23,425,260
Mar 2, 20269.109.108.938.978.97-2.07%26,800,560
Feb 27, 20269.139.169.119.169.160.11%14,393,960
Feb 26, 20269.209.219.139.159.15-0.54%17,850,786
Feb 25, 20269.179.239.159.209.200.44%18,570,241
Feb 24, 20269.149.189.139.169.160.44%13,295,336
Feb 13, 20269.149.179.129.129.12-13,278,500
Feb 12, 20269.179.189.119.129.12-0.65%18,052,000
Feb 11, 20269.209.229.189.189.18-0.54%17,025,560
Feb 10, 20269.239.309.199.239.23-0.11%19,790,830
Feb 9, 20269.229.279.189.249.240.22%24,436,770
Feb 6, 20269.309.389.229.229.22-0.11%30,321,660
Feb 5, 20269.209.269.179.239.23-21,423,230
Feb 4, 20269.179.249.129.239.230.44%24,722,340
Feb 3, 20269.119.209.079.199.191.21%27,145,330
Feb 2, 20269.259.309.089.089.08-2.26%41,303,110
Jan 30, 20269.409.549.259.299.29-1.90%59,452,990
Jan 29, 20269.689.699.429.479.47-3.76%83,309,160
Jan 28, 20269.9310.049.769.849.84-4.65%123,345,000
Jan 27, 202610.2010.779.8210.3210.320.88%215,853,500
Jan 26, 20269.6010.239.5210.2310.2310.00%134,590,100
Jan 23, 20269.239.309.239.309.300.87%21,367,240
Jan 22, 20269.219.259.209.229.22-0.11%15,238,760
Jan 21, 20269.249.289.219.239.23-0.54%15,092,370
Jan 20, 20269.309.309.249.289.28-13,454,239
Jan 19, 20269.259.309.209.289.280.32%13,091,460
Jan 16, 20269.249.319.209.259.250.33%17,183,350
Jan 15, 20269.329.329.209.229.22-1.07%21,563,970
Jan 14, 20269.479.539.269.329.32-2.10%47,643,600
Jan 13, 20269.379.659.369.529.521.60%57,939,080
Jan 12, 20269.349.379.299.379.37-0.11%29,679,235
Jan 9, 20269.299.429.219.389.381.19%38,398,900
Jan 8, 20269.229.289.229.279.270.54%18,702,890
Jan 7, 20269.199.309.189.229.22-0.22%20,345,000
Jan 6, 20269.219.249.179.249.240.54%23,277,110
Jan 5, 20269.039.199.039.199.191.66%19,277,630
Dec 31, 20259.129.169.049.049.04-0.44%12,266,860
Dec 30, 20259.099.139.049.089.08-0.33%11,016,210
Dec 29, 20259.189.199.109.119.11-0.76%13,502,271
Dec 26, 20259.199.249.169.189.18-0.54%14,091,380
Dec 25, 20259.189.299.159.239.230.65%14,496,820
Dec 24, 20259.129.209.119.179.170.11%11,944,300
Dec 23, 20259.269.319.159.169.16-0.22%19,195,780
Dec 22, 20259.209.239.159.189.18-0.33%15,320,090
Dec 19, 20259.119.219.089.219.211.10%17,330,280
Dec 18, 20259.099.209.059.119.11-0.33%14,757,253
Dec 17, 20259.109.159.019.149.140.33%17,028,460
Dec 16, 20259.259.289.109.119.11-1.73%18,596,190
Dec 15, 20259.309.349.239.279.27-0.96%14,743,109
Dec 12, 20259.359.419.269.369.36-18,040,300
Dec 11, 20259.549.549.359.369.36-1.99%22,322,090
Dec 10, 20259.519.559.419.559.550.32%16,775,162
Dec 9, 20259.679.749.519.529.52-1.45%26,727,650
Dec 8, 20259.749.839.639.669.66-1.02%32,419,000
Dec 5, 20259.809.809.649.769.76-0.61%24,303,780
Dec 4, 20259.879.949.739.829.82-1.01%28,839,140
Dec 3, 20259.8510.049.779.929.921.22%40,819,530
Dec 2, 20259.889.899.749.809.80-0.91%19,916,680
Dec 1, 20259.859.969.859.899.890.71%29,214,940
Nov 28, 202510.0010.009.739.829.82-1.50%36,761,120
Nov 27, 20259.8610.009.779.979.970.50%40,304,560
Nov 26, 20259.9510.319.889.929.92-0.30%60,785,120
Nov 25, 20259.4410.079.439.959.955.40%72,276,760
Nov 24, 20259.409.549.329.449.440.96%33,295,240
Nov 21, 20259.9510.029.359.359.35-6.59%67,148,620
Nov 20, 202510.1010.259.9910.0110.01-1.28%32,089,010
Nov 19, 202510.3610.3910.0810.1410.14-2.31%37,426,470
Nov 18, 202510.4810.6510.2910.3810.38-1.61%47,843,250
Nov 17, 202510.8010.8310.4810.5510.55-1.49%55,395,860
Nov 14, 202510.5010.8910.4810.7110.711.52%85,420,970
Nov 13, 202510.4910.6010.3510.5510.55-0.09%50,714,770
Nov 12, 202510.7110.7210.4710.5610.56-1.03%55,201,450
Nov 11, 202510.4910.7210.4310.6710.671.43%85,618,510
Nov 10, 202510.5410.8010.4110.5210.521.15%105,584,900
Nov 7, 202510.2010.4810.1610.4010.401.96%81,415,650
Nov 6, 202510.1310.2310.0810.2010.200.39%36,603,590
Nov 5, 202510.0810.2310.0610.1610.160.20%33,147,760
Nov 4, 202510.1010.1610.0510.1410.14-1.07%38,827,330
Nov 3, 202510.0410.479.9810.2510.252.30%59,819,660
Oct 31, 20259.8610.089.8510.0210.021.21%28,037,140
Oct 30, 20259.989.999.889.909.90-1.00%22,471,330
Oct 29, 20259.9910.019.9210.0010.00-0.20%19,774,830
Oct 28, 202510.1210.149.9810.0210.02-1.28%31,630,790
Oct 27, 202510.1410.2010.0810.1510.150.30%33,102,300
Oct 24, 202510.1610.2410.1010.1210.12-0.88%38,737,650
Oct 23, 202510.3610.4810.0810.2110.21-2.67%60,186,020
Oct 22, 202510.2510.7510.2510.4910.491.25%103,844,400
Oct 21, 202510.1910.5510.1310.3610.362.98%86,848,190
Oct 20, 20259.9410.119.8810.0610.060.70%31,820,640
Oct 17, 202510.1010.349.979.999.991.22%51,258,630
Oct 16, 20259.959.969.839.879.87-1.00%15,554,540
Oct 15, 20259.9310.039.879.979.970.40%22,133,630
Oct 14, 20259.829.939.829.939.930.91%20,348,960
Oct 13, 20259.719.919.659.849.84-0.51%15,923,480
Oct 10, 20259.739.939.729.899.891.23%22,876,650
Oct 9, 20259.729.799.719.779.770.41%13,050,790