Skip to main content
Shandong Lukang Pharmaceutical Co.,Ltd. (SHA:600789)
China flag China · Delayed Price · Currency is CNY
8.16
+0.07 (0.87%)
Apr 29, 2026, 3:00 PM CST

SHA:600789 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20268.088.178.068.168.160.87%7,204,901
Apr 28, 20268.088.148.068.098.090.12%8,201,298
Apr 27, 20268.018.137.998.088.08-0.49%9,831,110
Apr 24, 20268.178.198.108.128.12-0.85%7,100,769
Apr 23, 20268.208.248.158.198.19-0.12%7,450,667
Apr 22, 20268.218.228.178.208.20-0.24%7,083,281
Apr 21, 20268.258.318.218.228.22-0.48%6,601,810
Apr 20, 20268.258.278.218.268.260.12%7,713,392
Apr 17, 20268.378.408.228.258.25-1.55%12,897,330
Apr 16, 20268.428.458.348.388.38-1.18%16,692,700
Apr 15, 20268.358.518.318.488.482.17%24,112,140
Apr 14, 20268.298.318.208.308.300.48%11,007,730
Apr 13, 20268.368.368.248.268.26-1.20%10,696,470
Apr 10, 20268.338.478.308.368.360.48%13,489,390
Apr 9, 20268.428.588.318.328.32-2.12%18,641,810
Apr 8, 20268.528.558.418.508.501.07%16,637,703
Apr 7, 20268.288.448.168.418.411.33%12,690,110
Apr 3, 20268.408.478.308.308.30-2.01%15,501,760
Apr 2, 20268.518.618.468.478.47-0.35%20,577,370
Apr 1, 20268.388.528.308.508.502.41%18,935,410
Mar 31, 20268.348.448.278.308.30-0.48%13,030,500
Mar 30, 20268.208.358.168.348.340.60%13,965,760
Mar 27, 20267.998.307.978.298.292.60%17,916,490
Mar 26, 20268.158.238.048.088.08-0.86%12,396,660
Mar 25, 20268.088.178.068.158.150.62%10,290,880
Mar 24, 20267.998.107.918.108.102.66%14,269,170
Mar 23, 20268.308.307.877.897.89-6.07%21,187,050
Mar 20, 20268.628.678.408.408.40-2.55%14,224,312
Mar 19, 20268.718.758.608.628.62-1.49%13,252,780
Mar 18, 20268.808.838.708.758.75-0.68%11,721,930
Mar 17, 20268.858.938.818.818.81-0.34%10,094,950
Mar 16, 20268.848.898.828.848.84-0.23%8,022,477
Mar 13, 20268.928.948.858.868.86-1.01%11,992,826
Mar 12, 20268.879.008.808.958.950.79%15,867,970
Mar 11, 20268.948.948.868.888.88-0.67%11,782,090
Mar 10, 20269.009.018.918.948.94-0.56%15,500,680
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