L&K Engineering (Suzhou) Co.,Ltd. (SHA:603929)
China
· Delayed Price · Currency is CNY 132.11
-3.14 (-2.32%)
At close: Mar 9, 2026
L&K Engineering (Suzhou) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 130.01 | 132.80 | 126.60 | 132.11 | 132.11 | -2.32% | 3,966,491 |
| Mar 6, 2026 | 136.80 | 141.00 | 135.17 | 135.25 | 135.25 | -1.13% | 2,505,483 |
| Mar 5, 2026 | 136.86 | 138.68 | 133.37 | 136.80 | 136.80 | 1.93% | 3,874,400 |
| Mar 4, 2026 | 131.84 | 135.90 | 131.37 | 134.21 | 134.21 | 1.58% | 3,702,091 |
| Mar 3, 2026 | 144.80 | 146.00 | 132.11 | 132.12 | 132.12 | -7.69% | 5,094,800 |
| Mar 2, 2026 | 140.73 | 145.25 | 137.50 | 143.12 | 143.12 | -0.76% | 4,988,191 |
| Feb 27, 2026 | 142.40 | 145.41 | 139.32 | 144.22 | 144.22 | -0.52% | 4,899,482 |
| Feb 26, 2026 | 139.92 | 147.90 | 139.32 | 144.97 | 144.97 | 3.21% | 6,425,900 |
| Feb 25, 2026 | 145.00 | 145.04 | 136.60 | 140.46 | 140.46 | -3.47% | 6,325,460 |
| Feb 24, 2026 | 145.00 | 151.47 | 142.10 | 145.51 | 145.51 | -0.87% | 5,809,625 |
| Feb 13, 2026 | 141.00 | 152.38 | 141.00 | 146.78 | 146.78 | 4.19% | 6,194,417 |
| Feb 12, 2026 | 147.50 | 148.90 | 140.47 | 140.88 | 140.88 | -2.02% | 3,804,300 |
| Feb 11, 2026 | 145.64 | 147.46 | 141.28 | 143.78 | 143.78 | -1.53% | 3,868,629 |
| Feb 10, 2026 | 153.00 | 153.00 | 142.80 | 146.02 | 146.02 | -2.18% | 5,620,893 |
| Feb 9, 2026 | 141.02 | 149.27 | 135.14 | 149.27 | 149.27 | 10.00% | 5,160,190 |
| Feb 6, 2026 | 139.14 | 143.28 | 135.01 | 135.70 | 135.70 | -3.17% | 4,340,200 |
| Feb 5, 2026 | 140.52 | 143.49 | 137.30 | 140.14 | 140.14 | -3.31% | 3,919,218 |
| Feb 4, 2026 | 148.57 | 150.20 | 142.11 | 144.94 | 144.94 | -3.52% | 4,426,507 |
| Feb 3, 2026 | 150.02 | 153.80 | 145.51 | 150.23 | 150.23 | 2.27% | 5,434,477 |
| Feb 2, 2026 | 150.38 | 157.79 | 146.58 | 146.90 | 146.90 | -7.20% | 5,827,078 |
| Jan 30, 2026 | 147.80 | 165.80 | 147.80 | 158.29 | 158.29 | 4.31% | 7,510,729 |
| Jan 29, 2026 | 154.00 | 163.77 | 150.66 | 151.75 | 151.75 | -4.17% | 6,986,692 |
| Jan 28, 2026 | 159.00 | 161.00 | 149.63 | 158.35 | 158.35 | 5.85% | 10,141,540 |
| Jan 27, 2026 | 137.77 | 149.60 | 137.08 | 149.60 | 149.60 | 10.00% | 5,762,100 |
| Jan 26, 2026 | 141.06 | 142.00 | 136.00 | 136.00 | 136.00 | -3.59% | 5,410,600 |
| Jan 23, 2026 | 140.10 | 142.76 | 134.27 | 141.06 | 141.06 | 2.52% | 8,133,508 |
| Jan 22, 2026 | 146.00 | 147.78 | 135.18 | 137.59 | 137.59 | -5.92% | 11,256,680 |
| Jan 21, 2026 | 143.10 | 150.65 | 140.26 | 146.25 | 146.25 | 0.43% | 7,354,334 |
| Jan 20, 2026 | 143.52 | 156.88 | 143.24 | 145.62 | 145.62 | -1.01% | 10,075,140 |
| Jan 19, 2026 | 169.00 | 169.00 | 147.11 | 147.11 | 147.11 | -10.00% | 6,780,036 |
| Jan 16, 2026 | 145.00 | 163.46 | 144.74 | 163.46 | 163.46 | 10.00% | 5,496,749 |
| Jan 15, 2026 | 140.00 | 149.60 | 138.78 | 148.60 | 148.60 | 7.08% | 7,742,490 |
| Jan 14, 2026 | 125.88 | 138.78 | 125.88 | 138.78 | 138.78 | 10.00% | 4,500,586 |
| Jan 13, 2026 | 124.00 | 135.68 | 122.85 | 126.16 | 126.16 | 1.26% | 5,504,566 |
| Jan 12, 2026 | 125.00 | 129.80 | 121.50 | 124.59 | 124.59 | -0.73% | 7,279,919 |
| Jan 9, 2026 | 117.00 | 126.00 | 115.51 | 125.50 | 125.50 | 5.46% | 8,386,091 |
| Jan 8, 2026 | 116.81 | 120.71 | 114.65 | 119.00 | 119.00 | 1.36% | 8,656,981 |
| Jan 7, 2026 | 118.34 | 122.60 | 113.06 | 117.40 | 117.40 | 1.59% | 12,643,558 |
| Jan 6, 2026 | 108.90 | 115.56 | 107.33 | 115.56 | 115.56 | 10.00% | 7,398,326 |
| Jan 5, 2026 | 97.99 | 105.05 | 97.41 | 105.05 | 105.05 | 10.00% | 6,271,183 |
| Dec 31, 2025 | 95.23 | 96.66 | 91.88 | 95.50 | 95.50 | 2.69% | 8,424,355 |
| Dec 30, 2025 | 95.00 | 98.68 | 93.00 | 93.00 | 93.00 | -1.44% | 10,279,055 |
| Dec 29, 2025 | 99.28 | 100.66 | 93.05 | 94.36 | 94.36 | -6.20% | 13,366,300 |
| Dec 26, 2025 | 107.00 | 116.60 | 100.00 | 100.60 | 100.60 | -5.09% | 16,067,950 |
| Dec 25, 2025 | 109.44 | 109.97 | 101.17 | 106.00 | 106.00 | -1.20% | 10,347,790 |
| Dec 24, 2025 | 110.57 | 115.84 | 106.00 | 107.29 | 107.29 | -0.94% | 14,596,700 |
| Dec 23, 2025 | 102.00 | 108.31 | 102.00 | 108.31 | 108.31 | 10.00% | 8,142,794 |
| Dec 22, 2025 | 88.45 | 98.46 | 87.00 | 98.46 | 98.46 | 10.00% | 5,778,857 |
| Dec 19, 2025 | 96.06 | 96.06 | 89.00 | 89.51 | 89.51 | -5.11% | 5,541,875 |
| Dec 18, 2025 | 89.50 | 97.00 | 87.08 | 94.33 | 94.33 | 4.79% | 6,530,100 |
| Dec 17, 2025 | 88.40 | 92.49 | 86.86 | 90.02 | 90.02 | -2.68% | 5,319,931 |
| Dec 16, 2025 | 87.99 | 93.79 | 86.57 | 92.50 | 92.50 | 6.24% | 6,667,755 |
| Dec 15, 2025 | 89.19 | 92.99 | 86.03 | 87.07 | 87.07 | -2.38% | 6,862,595 |
| Dec 12, 2025 | 81.08 | 89.19 | 81.02 | 89.19 | 89.19 | 10.00% | 8,262,454 |
| Dec 11, 2025 | 73.80 | 81.08 | 73.28 | 81.08 | 81.08 | 10.00% | 6,231,297 |
| Dec 10, 2025 | 76.08 | 76.24 | 72.18 | 73.71 | 73.71 | -4.29% | 5,764,377 |
| Dec 9, 2025 | 77.00 | 79.20 | 73.82 | 77.01 | 77.01 | -0.63% | 5,991,033 |
| Dec 8, 2025 | 70.25 | 77.50 | 69.33 | 77.50 | 77.50 | 8.79% | 6,228,379 |
| Dec 5, 2025 | 69.84 | 72.50 | 66.20 | 71.24 | 71.24 | 2.95% | 6,206,326 |
| Dec 4, 2025 | 68.99 | 71.58 | 65.80 | 69.20 | 69.20 | -0.07% | 7,153,744 |
| Dec 3, 2025 | 68.17 | 73.60 | 67.49 | 69.25 | 69.25 | 1.69% | 8,307,541 |
| Dec 2, 2025 | 61.99 | 68.85 | 61.50 | 68.10 | 68.10 | 8.80% | 8,190,444 |
| Dec 1, 2025 | 60.00 | 63.15 | 58.03 | 62.59 | 62.59 | 2.67% | 5,142,300 |
| Nov 28, 2025 | 57.74 | 61.00 | 57.09 | 60.96 | 60.96 | 4.51% | 6,732,020 |
| Nov 27, 2025 | 56.05 | 59.21 | 56.05 | 58.33 | 58.33 | 2.87% | 4,086,600 |
| Nov 26, 2025 | 56.46 | 58.95 | 55.50 | 56.70 | 56.70 | 0.35% | 4,154,017 |
| Nov 25, 2025 | 54.04 | 57.61 | 53.40 | 56.50 | 56.50 | 3.73% | 5,061,100 |
| Nov 24, 2025 | 53.81 | 54.80 | 51.01 | 54.47 | 54.47 | 3.75% | 5,484,600 |
| Nov 21, 2025 | 53.53 | 55.75 | 52.00 | 52.50 | 52.50 | -2.94% | 4,857,800 |
| Nov 20, 2025 | 56.13 | 56.80 | 53.53 | 54.09 | 54.09 | -3.67% | 5,027,300 |
| Nov 19, 2025 | 58.72 | 58.73 | 54.60 | 56.15 | 56.15 | -3.49% | 7,796,183 |
| Nov 18, 2025 | 52.89 | 58.18 | 52.00 | 58.18 | 58.18 | 10.00% | 7,409,963 |
| Nov 17, 2025 | 56.50 | 58.58 | 52.45 | 52.89 | 52.89 | -2.58% | 8,164,526 |
| Nov 14, 2025 | 48.91 | 54.29 | 48.90 | 54.29 | 54.29 | 10.01% | 5,091,800 |
| Nov 13, 2025 | 48.84 | 49.65 | 48.48 | 49.35 | 49.35 | 0.55% | 2,524,415 |
| Nov 12, 2025 | 49.90 | 49.90 | 48.62 | 49.08 | 49.08 | -0.61% | 2,292,200 |
| Nov 11, 2025 | 50.45 | 50.99 | 49.17 | 49.38 | 49.38 | -2.41% | 3,195,500 |
| Nov 10, 2025 | 50.51 | 51.59 | 49.98 | 50.60 | 50.60 | - | 5,318,300 |
| Nov 7, 2025 | 51.68 | 53.00 | 50.10 | 50.60 | 50.60 | -4.53% | 8,029,700 |
| Nov 6, 2025 | 51.08 | 53.88 | 50.84 | 53.00 | 53.00 | 5.26% | 8,149,400 |
| Nov 5, 2025 | 49.63 | 50.70 | 48.75 | 50.35 | 50.35 | 0.10% | 8,558,632 |
| Nov 4, 2025 | 47.90 | 50.95 | 46.90 | 50.30 | 50.30 | 7.69% | 15,992,840 |
| Nov 3, 2025 | 44.58 | 46.71 | 43.72 | 46.71 | 46.71 | 10.01% | 4,590,700 |
| Oct 31, 2025 | 42.45 | 42.46 | 42.15 | 42.46 | 42.46 | 10.00% | 3,875,178 |
| Oct 30, 2025 | 39.53 | 39.90 | 38.48 | 38.60 | 38.60 | -3.69% | 2,433,100 |
| Oct 29, 2025 | 40.30 | 40.30 | 38.86 | 40.08 | 40.08 | -0.20% | 2,351,400 |
| Oct 28, 2025 | 40.50 | 40.50 | 39.67 | 40.16 | 40.16 | 0.05% | 1,287,984 |
| Oct 27, 2025 | 40.03 | 40.78 | 39.77 | 40.14 | 40.14 | 0.50% | 1,174,763 |
| Oct 24, 2025 | 39.23 | 40.25 | 39.15 | 39.94 | 39.94 | 2.10% | 1,554,600 |
| Oct 23, 2025 | 38.61 | 39.33 | 37.43 | 39.12 | 39.12 | 1.66% | 1,911,400 |
| Oct 22, 2025 | 38.88 | 38.96 | 38.15 | 38.48 | 38.48 | -1.08% | 791,778 |
| Oct 21, 2025 | 38.10 | 39.27 | 38.10 | 38.90 | 38.90 | 1.09% | 1,043,600 |
| Oct 20, 2025 | 38.79 | 39.20 | 38.22 | 38.48 | 38.48 | 1.08% | 1,181,300 |
| Oct 17, 2025 | 40.02 | 40.02 | 38.01 | 38.07 | 38.07 | -4.87% | 1,990,600 |
| Oct 16, 2025 | 41.20 | 41.20 | 39.80 | 40.02 | 40.02 | -1.91% | 1,355,700 |
| Oct 15, 2025 | 39.38 | 40.97 | 38.95 | 40.80 | 40.80 | 3.68% | 2,426,300 |
| Oct 14, 2025 | 42.57 | 43.43 | 38.92 | 39.35 | 39.35 | -7.00% | 3,822,100 |
| Oct 13, 2025 | 39.49 | 42.99 | 39.49 | 42.31 | 42.31 | -0.91% | 2,394,300 |
| Oct 10, 2025 | 43.45 | 44.00 | 42.58 | 42.70 | 42.70 | -3.48% | 2,552,700 |
| Oct 9, 2025 | 42.69 | 45.11 | 41.89 | 44.24 | 44.24 | 5.48% | 5,945,300 |