Skip to main content
Luyan Pharma Co.,Ltd. (SHE:002788)
China flag China · Delayed Price · Currency is CNY
14.81
-0.23 (-1.53%)
At close: Mar 9, 2026

Luyan Pharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202614.5715.0914.5215.0415.042.59%13,476,160
Mar 5, 202614.7914.8514.5814.6614.660.27%11,973,930
Mar 4, 202614.6014.7814.3314.6214.62-0.41%14,622,564
Mar 3, 202615.3015.4014.5014.6814.68-3.42%19,811,260
Mar 2, 202615.4315.5614.9815.2015.20-3.12%21,964,080
Feb 27, 202615.5015.7615.4715.6915.690.64%14,517,610
Feb 26, 202615.7515.8015.5315.5915.59-1.08%14,779,600
Feb 25, 202615.7515.8515.6515.7615.76-0.13%16,081,374
Feb 24, 202615.5515.8015.5015.7815.783.00%19,055,430
Feb 13, 202615.5215.6215.3015.3215.32-1.29%15,029,700
Feb 12, 202615.7215.7815.4915.5215.52-1.27%17,387,580
Feb 11, 202615.9115.9815.6515.7215.72-1.44%22,120,460
Feb 10, 202616.2816.3615.7815.9515.95-1.60%31,420,390
Feb 9, 202616.7916.9816.0516.2116.21-1.04%47,552,100
Feb 6, 202617.3017.8016.3416.3816.38-3.53%59,598,110
Feb 5, 202616.4817.6816.3916.9816.982.29%65,616,160
Feb 4, 202616.1016.7416.0116.6016.602.60%36,732,970
Feb 3, 202615.8216.1815.6616.1816.183.59%26,951,674
Feb 2, 202615.6115.8915.5315.6215.62-0.19%19,263,940
Jan 30, 202615.8115.9015.4715.6515.65-1.01%19,864,420
Jan 29, 202616.0116.2515.5615.8115.81-2.23%34,739,860
Jan 28, 202616.6716.7116.1016.1716.17-3.23%34,631,480
Jan 27, 202616.8917.2516.0616.7116.71-0.65%46,309,720
Jan 26, 202617.5517.7816.4616.8216.82-4.49%58,526,650
Jan 23, 202617.2118.1717.0917.6117.615.13%67,352,325
Jan 22, 202616.2916.8916.1116.7516.753.14%47,299,380
Jan 21, 202616.6416.9716.1216.2416.24-2.40%50,562,740
Jan 20, 202617.3417.6716.2016.6416.64-6.04%87,246,300
Jan 19, 202617.7118.6417.7117.7117.71-10.01%69,237,000
Jan 16, 202619.6819.6819.6819.6819.68-10.01%5,166,200
Jan 15, 202621.8722.5921.8721.8721.87-10.00%23,681,195
Jan 14, 202626.3328.2823.6324.3024.30-7.46%108,000,900
Jan 13, 202627.8428.2925.0326.2626.26-3.74%51,782,630
Jan 12, 202627.3028.0026.6027.2827.281.72%57,458,720
Jan 9, 202627.2228.0025.4026.8226.82-2.44%73,433,290
Jan 8, 202624.9827.4924.0627.4927.4910.00%81,209,760
Jan 7, 202624.0424.9923.8024.9924.999.99%49,883,070
Jan 6, 202620.9722.7220.4522.7222.7210.02%63,624,670
Jan 5, 202619.1121.3919.0620.6520.65-2.50%78,274,420
Dec 31, 202523.3924.3521.1821.1821.18-9.99%61,312,590
Dec 30, 202522.2023.5321.8123.5323.535.71%77,503,830
Dec 29, 202520.7922.2620.5022.2622.266.00%86,899,880
Dec 26, 202520.9021.5019.9221.0021.004.69%94,513,670
Dec 25, 202519.0020.5018.0120.0620.062.09%101,864,700
Dec 24, 202519.2220.3517.8119.6519.656.22%109,193,600
Dec 23, 202517.0018.5015.9218.5018.509.99%98,928,010
Dec 22, 202515.9816.8215.6416.8216.8210.01%102,722,100
Dec 19, 202515.2915.2915.2915.2915.2910.00%3,177,603
Dec 18, 202513.9013.9013.9013.9013.909.97%7,227,160
Dec 17, 202511.8812.6411.5112.6412.6410.01%70,082,290
Dec 16, 202511.1512.0010.8011.4911.494.45%69,719,730
Dec 15, 202511.4011.4910.9611.0011.00-1.61%28,444,550
Dec 12, 202510.4611.2510.3211.1811.186.27%39,995,870
Dec 11, 202510.9511.1910.4710.5210.52-4.71%34,341,370
Dec 10, 202511.1411.3910.8611.0411.04-1.34%45,423,210
Dec 9, 202511.6011.9011.1711.1911.19-1.15%54,127,070
Dec 8, 202511.3111.9610.7511.3211.324.04%70,138,410
Dec 5, 202510.1711.199.9410.8810.886.98%69,393,930
Dec 4, 202510.3010.5210.1210.1710.17-1.17%39,168,750
Dec 3, 202510.0010.689.9310.2910.293.11%53,452,290
Dec 2, 20259.6610.079.639.989.983.10%34,779,766
Dec 1, 20259.669.839.639.689.68-18,642,170
Nov 28, 20259.839.839.609.689.68-1.53%24,964,970
Nov 27, 202510.0010.089.819.839.83-1.50%26,231,094
Nov 26, 20259.8010.259.759.989.982.04%39,303,229
Nov 25, 20259.499.919.389.789.784.94%31,566,130
Nov 24, 20259.559.629.249.329.321.08%21,640,940
Nov 21, 20259.7010.039.229.229.22-5.82%30,180,000
Nov 20, 20259.9910.459.679.799.790.72%37,176,733
Nov 19, 202510.2110.349.679.729.72-5.54%38,907,130
Nov 18, 202510.9311.0010.2010.2910.29-5.86%46,729,260
Nov 17, 202512.0012.2810.8910.9310.93-6.50%72,829,040
Nov 14, 202510.5811.6910.5011.6911.699.97%61,585,640
Nov 13, 202510.1610.849.9710.6310.632.51%47,848,070
Nov 12, 202510.1210.8610.1110.3710.372.17%43,221,920
Nov 11, 202510.0010.329.9110.1510.15-0.98%37,702,670
Nov 10, 20259.5610.579.3010.2510.256.66%54,510,170
Nov 7, 20259.109.769.059.619.613.00%44,218,130
Nov 6, 20258.859.768.779.339.335.19%42,528,870
Nov 5, 20258.679.008.678.878.871.60%20,560,210
Nov 4, 20258.558.988.508.738.731.99%17,770,190
Nov 3, 20258.598.618.508.568.560.23%6,316,527
Oct 31, 20258.458.568.408.548.541.07%5,696,976
Oct 30, 20258.448.498.398.458.45-4,568,850
Oct 29, 20258.528.538.388.458.45-0.82%4,752,467
Oct 28, 20258.458.548.438.528.520.95%6,454,895
Oct 27, 20258.458.498.358.448.440.12%4,410,479
Oct 24, 20258.488.508.418.438.43-0.47%3,948,594
Oct 23, 20258.398.478.348.478.471.19%3,813,512
Oct 22, 20258.408.448.358.378.37-0.12%4,298,818
Oct 21, 20258.358.398.318.388.380.48%3,386,679
Oct 20, 20258.258.348.228.348.341.46%3,906,396
Oct 17, 20258.308.328.208.228.22-0.72%3,423,905
Oct 16, 20258.318.328.258.288.28-0.36%2,874,182
Oct 15, 20258.218.318.208.318.310.85%4,125,901
Oct 14, 20258.218.278.188.248.240.49%4,196,017
Oct 13, 20258.128.228.008.208.20-0.49%3,805,467
Oct 10, 20258.108.278.078.248.241.60%5,350,146
Oct 9, 20258.098.128.028.118.110.37%3,474,100
Sep 30, 20258.158.158.088.088.08-0.49%2,906,685