Lionco Pharmaceutical Group Co.,Ltd. (SHA:603669)
China
· Delayed Price · Currency is CNY 4.480
-0.070 (-1.54%)
Apr 30, 2026, 3:00 PM CST
SHA:603669 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 4.51 | 4.60 | 4.51 | 4.56 | - | 0.22% | 1,580,400 |
| Apr 29, 2026 | 4.39 | 4.63 | 4.34 | 4.55 | 4.55 | 4.36% | 23,523,640 |
| Apr 28, 2026 | 4.29 | 4.39 | 4.25 | 4.36 | 4.36 | 2.11% | 17,369,450 |
| Apr 27, 2026 | 4.21 | 4.29 | 4.04 | 4.27 | 4.27 | - | 20,633,870 |
| Apr 24, 2026 | 4.25 | 4.29 | 4.19 | 4.27 | 4.27 | 0.23% | 10,672,220 |
| Apr 23, 2026 | 4.45 | 4.45 | 4.25 | 4.26 | 4.26 | -3.18% | 14,382,200 |
| Apr 22, 2026 | 4.47 | 4.54 | 4.26 | 4.40 | 4.40 | 0.46% | 21,268,450 |
| Apr 21, 2026 | 4.48 | 4.87 | 4.38 | 4.38 | 4.38 | -2.01% | 28,616,220 |
| Apr 20, 2026 | 4.46 | 4.49 | 4.35 | 4.47 | 4.47 | 0.90% | 10,984,000 |
| Apr 17, 2026 | 4.65 | 4.65 | 4.38 | 4.43 | 4.43 | -4.73% | 20,423,700 |
| Apr 16, 2026 | 4.64 | 4.72 | 4.58 | 4.65 | 4.65 | -1.27% | 17,404,870 |
| Apr 15, 2026 | 4.61 | 4.80 | 4.54 | 4.71 | 4.71 | 3.29% | 27,513,610 |
| Apr 14, 2026 | 4.59 | 4.62 | 4.44 | 4.56 | 4.56 | 1.11% | 13,201,010 |
| Apr 13, 2026 | 4.58 | 4.62 | 4.45 | 4.51 | 4.51 | -2.80% | 15,614,100 |
| Apr 10, 2026 | 4.69 | 5.00 | 4.56 | 4.64 | 4.64 | -0.85% | 28,935,700 |
| Apr 9, 2026 | 4.84 | 4.93 | 4.64 | 4.68 | 4.68 | -3.11% | 26,350,730 |
| Apr 8, 2026 | 5.00 | 5.02 | 4.80 | 4.83 | 4.83 | -3.40% | 30,302,600 |
| Apr 7, 2026 | 4.93 | 5.05 | 4.80 | 5.00 | 5.00 | 1.42% | 41,124,090 |
| Apr 3, 2026 | 4.85 | 5.12 | 4.76 | 4.93 | 4.93 | 1.65% | 46,639,390 |
| Apr 2, 2026 | 4.76 | 4.93 | 4.74 | 4.85 | 4.85 | -1.22% | 36,128,080 |
| Apr 1, 2026 | 4.57 | 4.99 | 4.52 | 4.91 | 4.91 | 6.74% | 54,273,400 |
| Mar 31, 2026 | 4.57 | 4.64 | 4.50 | 4.60 | 4.60 | 0.66% | 9,964,630 |
| Mar 30, 2026 | 4.48 | 4.58 | 4.47 | 4.57 | 4.57 | 1.33% | 10,294,400 |
| Mar 27, 2026 | 4.34 | 4.51 | 4.32 | 4.51 | 4.51 | 3.92% | 14,519,110 |
| Mar 26, 2026 | 4.47 | 4.48 | 4.33 | 4.34 | 4.34 | -2.03% | 12,448,740 |
| Mar 25, 2026 | 4.33 | 4.47 | 4.31 | 4.43 | 4.43 | 3.02% | 21,067,900 |
| Mar 24, 2026 | 4.13 | 4.46 | 4.09 | 4.30 | 4.30 | 6.17% | 28,964,227 |
| Mar 23, 2026 | 4.26 | 4.30 | 4.02 | 4.05 | 4.05 | -6.68% | 10,065,060 |
| Mar 20, 2026 | 4.48 | 4.55 | 4.33 | 4.34 | 4.34 | -3.34% | 6,946,974 |
| Mar 19, 2026 | 4.56 | 4.62 | 4.47 | 4.49 | 4.49 | -2.60% | 6,258,644 |
| Mar 18, 2026 | 4.51 | 4.62 | 4.51 | 4.61 | 4.61 | 1.54% | 7,295,956 |
| Mar 17, 2026 | 4.56 | 4.63 | 4.53 | 4.54 | 4.54 | -0.44% | 6,834,244 |
| Mar 16, 2026 | 4.55 | 4.65 | 4.51 | 4.56 | 4.56 | -0.44% | 5,351,855 |
| Mar 13, 2026 | 4.55 | 4.63 | 4.52 | 4.58 | 4.58 | 0.88% | 6,531,168 |
| Mar 12, 2026 | 4.58 | 4.61 | 4.53 | 4.54 | 4.54 | -1.52% | 6,166,811 |
| Mar 11, 2026 | 4.66 | 4.67 | 4.59 | 4.61 | 4.61 | -1.07% | 5,886,663 |
| 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 |