Lionco Pharmaceutical Group Co.,Ltd. (SHA:603669)
China
· Delayed Price · Currency is CNY 4.610
-0.050 (-1.07%)
Mar 11, 2026, 2:14 PM CST
SHA:603669 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 4.61 | 4.67 | 4.56 | 4.66 | 4.66 | 2.19% | 7,565,200 |
| Mar 9, 2026 | 4.52 | 4.58 | 4.47 | 4.56 | 4.56 | -0.22% | 8,243,300 |
| Mar 6, 2026 | 4.39 | 4.57 | 4.37 | 4.57 | 4.57 | 4.10% | 9,395,784 |
| Mar 5, 2026 | 4.34 | 4.42 | 4.32 | 4.39 | 4.39 | 2.09% | 8,653,800 |
| Mar 4, 2026 | 4.32 | 4.39 | 4.22 | 4.30 | 4.30 | -1.60% | 8,165,241 |
| Mar 3, 2026 | 4.48 | 4.55 | 4.36 | 4.37 | 4.37 | -2.89% | 9,966,145 |
| Mar 2, 2026 | 4.61 | 4.68 | 4.48 | 4.50 | 4.50 | -3.43% | 12,406,440 |
| Feb 27, 2026 | 4.58 | 4.68 | 4.51 | 4.66 | 4.66 | 1.30% | 8,435,720 |
| Feb 26, 2026 | 4.73 | 4.76 | 4.58 | 4.60 | 4.60 | -2.75% | 15,843,940 |
| Feb 25, 2026 | 4.73 | 4.82 | 4.67 | 4.73 | 4.73 | 1.07% | 10,563,770 |
| Feb 24, 2026 | 4.63 | 4.71 | 4.62 | 4.68 | 4.68 | 1.52% | 6,924,888 |
| Feb 13, 2026 | 4.64 | 4.66 | 4.61 | 4.61 | 4.61 | - | 7,394,988 |
| Feb 12, 2026 | 4.73 | 4.74 | 4.60 | 4.61 | 4.61 | -2.33% | 6,659,483 |
| Feb 11, 2026 | 4.77 | 4.80 | 4.71 | 4.72 | 4.72 | -1.26% | 4,717,304 |
| Feb 10, 2026 | 4.74 | 4.80 | 4.70 | 4.78 | 4.78 | 1.06% | 6,064,437 |
| Feb 9, 2026 | 4.68 | 4.78 | 4.67 | 4.73 | 4.73 | 1.07% | 6,293,239 |
| Feb 6, 2026 | 4.61 | 4.72 | 4.61 | 4.68 | 4.68 | 1.30% | 7,481,188 |
| Feb 5, 2026 | 4.62 | 4.68 | 4.61 | 4.62 | 4.62 | -0.22% | 6,712,800 |
| Feb 4, 2026 | 4.57 | 4.64 | 4.55 | 4.63 | 4.63 | 1.54% | 6,899,500 |
| Feb 3, 2026 | 4.57 | 4.57 | 4.50 | 4.56 | 4.56 | 0.88% | 5,253,588 |
| Feb 2, 2026 | 4.58 | 4.63 | 4.51 | 4.52 | 4.52 | -0.88% | 6,670,588 |
| Jan 30, 2026 | 4.60 | 4.64 | 4.53 | 4.56 | 4.56 | -0.87% | 8,645,755 |
| Jan 29, 2026 | 4.60 | 4.68 | 4.55 | 4.60 | 4.60 | -0.43% | 7,186,764 |
| Jan 28, 2026 | 4.69 | 4.72 | 4.62 | 4.62 | 4.62 | -1.49% | 7,664,616 |
| Jan 27, 2026 | 4.84 | 4.85 | 4.63 | 4.69 | 4.69 | -2.49% | 11,698,400 |
| Jan 26, 2026 | 4.89 | 4.89 | 4.74 | 4.81 | 4.81 | -1.43% | 12,561,530 |
| Jan 23, 2026 | 4.85 | 4.91 | 4.80 | 4.88 | 4.88 | 1.24% | 8,168,904 |
| Jan 22, 2026 | 4.77 | 4.83 | 4.73 | 4.82 | 4.82 | 1.05% | 6,131,265 |
| Jan 21, 2026 | 4.74 | 4.78 | 4.68 | 4.77 | 4.77 | 0.85% | 6,724,226 |
| Jan 20, 2026 | 4.72 | 4.78 | 4.70 | 4.73 | 4.73 | 0.42% | 7,375,617 |
| Jan 19, 2026 | 4.72 | 4.76 | 4.67 | 4.71 | 4.71 | -0.21% | 5,889,965 |
| Jan 16, 2026 | 4.77 | 4.80 | 4.68 | 4.72 | 4.72 | -1.05% | 7,740,690 |
| Jan 15, 2026 | 4.85 | 4.87 | 4.76 | 4.77 | 4.77 | -2.05% | 8,733,288 |
| Jan 14, 2026 | 4.97 | 4.97 | 4.82 | 4.87 | 4.87 | -2.21% | 17,917,580 |
| Jan 13, 2026 | 4.88 | 5.23 | 4.86 | 4.98 | 4.98 | 2.68% | 23,255,690 |
| Jan 12, 2026 | 4.83 | 4.86 | 4.79 | 4.85 | 4.85 | 0.83% | 9,967,355 |
| Jan 9, 2026 | 4.73 | 4.82 | 4.70 | 4.81 | 4.81 | 1.48% | 10,213,530 |
| Jan 8, 2026 | 4.65 | 4.75 | 4.63 | 4.74 | 4.74 | 2.16% | 7,829,208 |
| Jan 7, 2026 | 4.71 | 4.73 | 4.62 | 4.64 | 4.64 | -1.90% | 6,521,651 |
| Jan 6, 2026 | 4.72 | 4.73 | 4.63 | 4.73 | 4.73 | 0.64% | 7,958,655 |
| Jan 5, 2026 | 4.60 | 4.72 | 4.57 | 4.70 | 4.70 | 3.07% | 8,853,841 |
| Dec 31, 2025 | 4.58 | 4.62 | 4.53 | 4.56 | 4.56 | -0.87% | 7,023,832 |
| Dec 30, 2025 | 4.61 | 4.63 | 4.54 | 4.60 | 4.60 | -0.65% | 4,592,780 |
| Dec 29, 2025 | 4.64 | 4.66 | 4.60 | 4.63 | 4.63 | -0.64% | 5,088,805 |
| Dec 26, 2025 | 4.68 | 4.70 | 4.62 | 4.66 | 4.66 | -0.43% | 5,289,789 |
| Dec 25, 2025 | 4.66 | 4.69 | 4.60 | 4.68 | 4.68 | 0.43% | 4,920,647 |
| Dec 24, 2025 | 4.68 | 4.70 | 4.63 | 4.66 | 4.66 | -0.21% | 6,970,419 |
| Dec 23, 2025 | 4.74 | 4.87 | 4.66 | 4.67 | 4.67 | -2.10% | 10,239,490 |
| Dec 22, 2025 | 4.71 | 4.85 | 4.69 | 4.77 | 4.77 | 1.06% | 11,034,060 |
| Dec 19, 2025 | 4.66 | 4.74 | 4.59 | 4.72 | 4.72 | 2.16% | 8,809,698 |
| Dec 18, 2025 | 4.56 | 4.67 | 4.52 | 4.62 | 4.62 | 1.09% | 8,479,076 |
| Dec 17, 2025 | 4.54 | 4.58 | 4.47 | 4.57 | 4.57 | 0.66% | 7,923,493 |
| Dec 16, 2025 | 4.63 | 4.65 | 4.54 | 4.54 | 4.54 | -2.37% | 7,883,421 |
| Dec 15, 2025 | 4.67 | 4.79 | 4.59 | 4.65 | 4.65 | -0.43% | 11,182,220 |
| Dec 12, 2025 | 4.69 | 4.77 | 4.66 | 4.67 | 4.67 | -0.85% | 8,759,903 |
| Dec 11, 2025 | 4.83 | 4.84 | 4.71 | 4.71 | 4.71 | -2.08% | 9,056,462 |
| Dec 10, 2025 | 4.91 | 4.91 | 4.78 | 4.81 | 4.81 | -2.24% | 10,050,000 |
| Dec 9, 2025 | 5.00 | 5.02 | 4.91 | 4.92 | 4.92 | -1.40% | 6,289,900 |
| Dec 8, 2025 | 5.09 | 5.12 | 4.98 | 4.99 | 4.99 | -1.58% | 8,743,700 |
| Dec 5, 2025 | 5.03 | 5.07 | 4.94 | 5.07 | 5.07 | 1.20% | 6,850,078 |
| Dec 4, 2025 | 5.10 | 5.12 | 4.99 | 5.01 | 5.01 | -1.38% | 7,973,378 |
| Dec 3, 2025 | 5.20 | 5.20 | 5.05 | 5.08 | 5.08 | -1.74% | 7,333,072 |
| Dec 2, 2025 | 5.21 | 5.21 | 5.11 | 5.17 | 5.17 | -0.96% | 5,304,900 |
| Dec 1, 2025 | 5.26 | 5.27 | 5.15 | 5.22 | 5.22 | -0.76% | 9,505,544 |
| Nov 28, 2025 | 5.30 | 5.31 | 5.22 | 5.26 | 5.26 | -0.19% | 4,860,245 |
| Nov 27, 2025 | 5.29 | 5.34 | 5.22 | 5.27 | 5.27 | -0.75% | 5,817,924 |
| Nov 26, 2025 | 5.33 | 5.45 | 5.28 | 5.31 | 5.31 | 0.38% | 7,408,534 |
| Nov 25, 2025 | 5.22 | 5.37 | 5.18 | 5.29 | 5.29 | 1.73% | 7,271,500 |
| Nov 24, 2025 | 5.13 | 5.24 | 5.13 | 5.20 | 5.20 | 1.76% | 7,684,855 |
| Nov 21, 2025 | 5.31 | 5.37 | 5.08 | 5.11 | 5.11 | -3.95% | 8,938,400 |
| Nov 20, 2025 | 5.40 | 5.41 | 5.27 | 5.32 | 5.32 | -0.93% | 8,535,440 |
| Nov 19, 2025 | 5.57 | 5.58 | 5.34 | 5.37 | 5.37 | -3.07% | 9,741,000 |
| Nov 18, 2025 | 5.70 | 5.72 | 5.52 | 5.54 | 5.54 | -2.46% | 11,649,070 |
| Nov 17, 2025 | 5.73 | 5.75 | 5.64 | 5.68 | 5.68 | -1.22% | 11,364,500 |
| Nov 14, 2025 | 5.69 | 5.80 | 5.69 | 5.75 | 5.75 | - | 12,445,170 |
| Nov 13, 2025 | 5.76 | 5.80 | 5.60 | 5.75 | 5.75 | -0.17% | 19,289,370 |
| Nov 12, 2025 | 5.72 | 5.94 | 5.68 | 5.76 | 5.76 | 0.70% | 26,593,760 |
| Nov 11, 2025 | 5.85 | 6.05 | 5.63 | 5.72 | 5.72 | - | 21,202,470 |
| Nov 10, 2025 | 5.65 | 5.74 | 5.58 | 5.72 | 5.72 | 1.60% | 11,156,970 |
| Nov 7, 2025 | 5.65 | 5.70 | 5.60 | 5.63 | 5.63 | -0.53% | 6,010,350 |
| Nov 6, 2025 | 5.69 | 5.69 | 5.56 | 5.66 | 5.66 | -0.18% | 7,021,900 |
| Nov 5, 2025 | 5.61 | 5.75 | 5.56 | 5.67 | 5.67 | 0.71% | 6,869,796 |
| Nov 4, 2025 | 5.69 | 5.70 | 5.59 | 5.63 | 5.63 | -1.05% | 7,660,740 |
| Nov 3, 2025 | 5.61 | 5.72 | 5.53 | 5.69 | 5.69 | 1.25% | 10,520,820 |
| Oct 31, 2025 | 5.49 | 5.64 | 5.38 | 5.62 | 5.62 | 2.74% | 12,736,220 |
| Oct 30, 2025 | 5.52 | 5.56 | 5.44 | 5.47 | 5.47 | -0.73% | 7,599,500 |
| Oct 29, 2025 | 5.59 | 5.59 | 5.40 | 5.51 | 5.51 | -0.90% | 8,684,244 |
| Oct 28, 2025 | 5.58 | 5.63 | 5.52 | 5.56 | 5.56 | -0.36% | 7,266,684 |
| Oct 27, 2025 | 5.56 | 5.64 | 5.51 | 5.58 | 5.58 | 0.36% | 11,472,700 |
| Oct 24, 2025 | 5.65 | 5.69 | 5.54 | 5.56 | 5.56 | -1.59% | 11,679,570 |
| Oct 23, 2025 | 5.77 | 5.81 | 5.55 | 5.65 | 5.65 | -2.75% | 15,306,870 |
| Oct 22, 2025 | 5.97 | 6.03 | 5.75 | 5.81 | 5.81 | -2.68% | 22,774,720 |
| Oct 21, 2025 | 5.53 | 6.04 | 5.50 | 5.97 | 5.97 | 7.37% | 32,769,460 |
| Oct 20, 2025 | 5.42 | 5.60 | 5.39 | 5.56 | 5.56 | 3.73% | 16,140,200 |
| Oct 17, 2025 | 5.43 | 5.56 | 5.35 | 5.36 | 5.36 | -0.74% | 10,653,430 |
| Oct 16, 2025 | 5.39 | 5.48 | 5.36 | 5.40 | 5.40 | 0.19% | 7,962,984 |
| Oct 15, 2025 | 5.30 | 5.40 | 5.27 | 5.39 | 5.39 | 2.28% | 8,972,300 |
| Oct 14, 2025 | 5.39 | 5.47 | 5.26 | 5.27 | 5.27 | -2.23% | 11,227,130 |
| Oct 13, 2025 | 5.26 | 5.39 | 5.00 | 5.39 | 5.39 | - | 11,285,770 |
| Oct 10, 2025 | 5.40 | 5.45 | 5.36 | 5.39 | 5.39 | - | 7,611,979 |