Skip to main content
L&K Engineering (Suzhou) Co.,Ltd. (SHA:603929)
China flag China · Delayed Price · Currency is CNY
190.91
-2.79 (-1.44%)
Apr 29, 2026, 11:30 AM CST

L&K Engineering (Suzhou) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026192.81199.89190.10193.70193.70-0.54%4,664,100
Apr 27, 2026189.37198.99186.50194.75194.752.98%5,977,833
Apr 24, 2026185.99199.20185.00189.12189.122.01%5,929,810
Apr 23, 2026187.50188.49181.86185.40185.40-1.53%4,599,400
Apr 22, 2026185.52188.98182.51188.28188.280.47%5,671,640
Apr 21, 2026184.82191.99184.00187.39187.391.39%6,676,940
Apr 20, 2026185.99188.00183.50184.82184.82-0.97%4,205,500
Apr 17, 2026186.00187.44182.36186.63186.63-0.24%5,111,289
Apr 16, 2026188.06188.60178.74187.07187.070.97%6,660,400
Apr 15, 2026191.76197.40184.51185.27185.27-2.67%8,419,500
Apr 14, 2026209.61211.00190.35190.35190.35-10.00%9,408,300
Apr 13, 2026206.29215.65204.64211.50211.500.48%5,983,400
Apr 10, 2026204.00212.89200.49210.50210.505.78%8,741,100
Apr 9, 2026177.29198.99176.10198.99198.9910.00%6,009,081
Apr 8, 2026178.00180.90172.80180.90180.904.24%5,154,000
Apr 7, 2026179.52179.52172.23173.55173.55-2.12%2,809,800
Apr 3, 2026178.70181.52174.70177.30177.30-0.74%2,865,200
Apr 2, 2026184.70188.98176.20178.62178.62-3.29%4,100,648
Apr 1, 2026187.00188.78180.33184.70184.702.67%4,502,300
Mar 31, 2026186.71186.71176.00179.90179.90-4.01%5,243,800
Mar 30, 2026180.08191.98180.08187.41187.411.24%5,218,008
Mar 27, 2026182.97186.98180.00185.11185.11-3.08%5,585,510
Mar 26, 2026202.31206.46190.54191.00191.00-4.49%7,482,923
Mar 25, 2026205.00210.30197.44199.98199.984.60%10,072,660
Mar 24, 2026176.90191.18171.11191.18191.1810.00%3,938,366
Mar 23, 2026177.57180.00172.34173.80173.80-6.01%6,105,948
Mar 20, 2026178.07189.69177.70184.92184.925.37%7,804,873
Mar 19, 2026174.10179.80172.30175.50175.50-3.51%6,331,902
Mar 18, 2026173.81182.00167.15181.88181.886.74%9,626,982
Mar 17, 2026161.80170.40153.03170.40170.4010.00%10,806,450
Mar 16, 2026153.21154.91145.20154.91154.9110.00%9,267,527
Mar 13, 2026138.75140.83138.75140.83140.8310.00%2,276,826
Mar 12, 2026130.35132.50126.50128.03128.03-2.49%3,308,977
Mar 11, 2026135.53136.68129.70131.30131.30-3.12%3,324,697
Mar 10, 2026135.50136.60132.51135.53135.532.59%2,401,600
Mar 9, 2026130.01132.80126.60132.11132.11-2.32%3,966,491
Mar 6, 2026136.80141.00135.17135.25135.25-1.13%2,505,483
Mar 5, 2026136.86138.68133.37136.80136.801.93%3,874,400
Mar 4, 2026131.84135.90131.37134.21134.211.58%3,702,091
Mar 3, 2026144.80146.00132.11132.12132.12-7.69%5,094,800
Mar 2, 2026140.73145.25137.50143.12143.12-0.76%4,988,191
Feb 27, 2026142.40145.41139.32144.22144.22-0.52%4,899,482
Feb 26, 2026139.92147.90139.32144.97144.973.21%6,425,900
Feb 25, 2026145.00145.04136.60140.46140.46-3.47%6,325,460
Feb 24, 2026145.00151.47142.10145.51145.51-0.87%5,809,625
Feb 13, 2026141.00152.38141.00146.78146.784.19%6,194,417
Feb 12, 2026147.50148.90140.47140.88140.88-2.02%3,804,300
Feb 11, 2026145.64147.46141.28143.78143.78-1.53%3,868,629
Feb 10, 2026153.00153.00142.80146.02146.02-2.18%5,620,893
Feb 9, 2026141.02149.27135.14149.27149.2710.00%5,160,190
Feb 6, 2026139.14143.28135.01135.70135.70-3.17%4,340,200
Feb 5, 2026140.52143.49137.30140.14140.14-3.31%3,919,218
Feb 4, 2026148.57150.20142.11144.94144.94-3.52%4,426,507
Feb 3, 2026150.02153.80145.51150.23150.232.27%5,434,477
Feb 2, 2026150.38157.79146.58146.90146.90-7.20%5,827,078
Jan 30, 2026147.80165.80147.80158.29158.294.31%7,510,729
Jan 29, 2026154.00163.77150.66151.75151.75-4.17%6,986,692
Jan 28, 2026159.00161.00149.63158.35158.355.85%10,141,540
Jan 27, 2026137.77149.60137.08149.60149.6010.00%5,762,100
Jan 26, 2026141.06142.00136.00136.00136.00-3.59%5,410,600
Jan 23, 2026140.10142.76134.27141.06141.062.52%8,133,508
Jan 22, 2026146.00147.78135.18137.59137.59-5.92%11,256,680
Jan 21, 2026143.10150.65140.26146.25146.250.43%7,354,334
Jan 20, 2026143.52156.88143.24145.62145.62-1.01%10,075,140
Jan 19, 2026169.00169.00147.11147.11147.11-10.00%6,780,036
Jan 16, 2026145.00163.46144.74163.46163.4610.00%5,496,749
Jan 15, 2026140.00149.60138.78148.60148.607.08%7,742,490
Jan 14, 2026125.88138.78125.88138.78138.7810.00%4,500,586
Jan 13, 2026124.00135.68122.85126.16126.161.26%5,504,566
Jan 12, 2026125.00129.80121.50124.59124.59-0.73%7,279,919
Jan 9, 2026117.00126.00115.51125.50125.505.46%8,386,091
Jan 8, 2026116.81120.71114.65119.00119.001.36%8,656,981
Jan 7, 2026118.34122.60113.06117.40117.401.59%12,643,558
Jan 6, 2026108.90115.56107.33115.56115.5610.00%7,398,326
Jan 5, 202697.99105.0597.41105.05105.0510.00%6,271,183
Dec 31, 202595.2396.6691.8895.5095.502.69%8,424,355
Dec 30, 202595.0098.6893.0093.0093.00-1.44%10,279,055
Dec 29, 202599.28100.6693.0594.3694.36-6.20%13,366,300
Dec 26, 2025107.00116.60100.00100.60100.60-5.09%16,067,950
Dec 25, 2025109.44109.97101.17106.00106.00-1.20%10,347,790
Dec 24, 2025110.57115.84106.00107.29107.29-0.94%14,596,700
Dec 23, 2025102.00108.31102.00108.31108.3110.00%8,142,794
Dec 22, 202588.4598.4687.0098.4698.4610.00%5,778,857
Dec 19, 202596.0696.0689.0089.5189.51-5.11%5,541,875
Dec 18, 202589.5097.0087.0894.3394.334.79%6,530,100
Dec 17, 202588.4092.4986.8690.0290.02-2.68%5,319,931
Dec 16, 202587.9993.7986.5792.5092.506.24%6,667,755
Dec 15, 202589.1992.9986.0387.0787.07-2.38%6,862,595
Dec 12, 202581.0889.1981.0289.1989.1910.00%8,262,454
Dec 11, 202573.8081.0873.2881.0881.0810.00%6,231,297
Dec 10, 202576.0876.2472.1873.7173.71-4.29%5,764,377
Dec 9, 202577.0079.2073.8277.0177.01-0.63%5,991,033
Dec 8, 202570.2577.5069.3377.5077.508.79%6,228,379
Dec 5, 202569.8472.5066.2071.2471.242.95%6,206,326
Dec 4, 202568.9971.5865.8069.2069.20-0.07%7,153,744
Dec 3, 202568.1773.6067.4969.2569.251.69%8,307,541
Dec 2, 202561.9968.8561.5068.1068.108.80%8,190,444
Dec 1, 202560.0063.1558.0362.5962.592.67%5,142,300
Nov 28, 202557.7461.0057.0960.9660.964.51%6,732,020
Nov 27, 202556.0559.2156.0558.3358.332.87%4,086,600