Skip to main content
Luyan Pharma Co.,Ltd. (SHE:002788)
China flag China · Delayed Price · Currency is CNY
13.76
-0.40 (-2.82%)
Apr 29, 2026, 3:04 PM CST

Luyan Pharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202613.7414.4213.7414.1614.162.24%39,653,466
Apr 27, 202613.6613.8513.4513.8513.850.44%21,354,096
Apr 24, 202613.9313.9413.6713.7913.79-2.75%28,898,700
Apr 23, 202614.1814.8113.9514.1814.18-0.56%42,117,394
Apr 22, 202614.5314.6814.1214.2614.26-3.13%40,469,732
Apr 21, 202614.9415.6714.5614.7214.72-2.71%48,647,430
Apr 20, 202615.0615.2214.8815.1315.130.27%36,699,889
Apr 17, 202615.7015.7014.8915.0915.09-3.89%52,262,868
Apr 16, 202616.4016.9015.6215.7015.70-1.57%89,835,330
Apr 15, 202614.6215.9514.6215.9515.9510.00%71,458,028
Apr 14, 202614.6414.6814.2914.5014.50-0.82%43,669,460
Apr 13, 202615.4215.6214.5114.6214.62-4.26%57,855,200
Apr 10, 202616.2316.3715.2615.2715.27-8.12%78,486,620
Apr 9, 202617.7618.6316.4316.6216.62-8.33%100,435,754
Apr 8, 202619.2520.2917.8118.1318.13-6.74%124,870,500
Apr 7, 202617.3019.4416.5719.4419.4410.02%88,670,750
Apr 3, 202616.4918.3816.3817.6717.673.70%94,536,902
Apr 2, 202616.0817.4115.7117.0417.042.04%98,067,900
Apr 1, 202615.9817.7014.9716.7016.703.28%118,029,200
Mar 31, 202614.8816.1714.8816.1716.1710.00%104,296,800
Mar 30, 202613.5115.0813.5114.7014.707.22%61,121,884
Mar 27, 202613.2613.7213.2113.7113.712.47%10,001,080
Mar 26, 202613.8013.8413.3213.3813.38-3.25%10,195,000
Mar 25, 202613.5013.8813.4513.8313.832.83%11,910,040
Mar 24, 202613.2013.4713.0813.4513.453.30%12,459,980
Mar 23, 202613.5513.5712.8613.0213.02-4.96%13,983,640
Mar 20, 202614.0814.1413.7013.7013.70-1.93%9,298,028
Mar 19, 202614.2014.2713.8913.9713.97-2.78%9,504,008
Mar 18, 202614.2914.3814.1214.3714.371.13%9,693,519
Mar 17, 202614.5314.6514.1514.2114.21-1.86%10,272,810
Mar 16, 202614.5014.7914.3414.4814.48-0.14%12,020,010
Mar 13, 202614.6014.7614.4714.5014.50-0.75%14,016,800
Mar 12, 202614.9614.9914.6014.6114.61-2.86%11,062,280
Mar 11, 202615.1915.2214.9515.0415.04-0.33%11,027,430
Mar 10, 202614.9815.1314.9115.0915.091.89%11,365,860
Mar 9, 202614.6814.9514.6114.8114.81-1.53%11,049,540
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