Chongqing Lummy Pharmaceutical Co., Ltd. (SHE:300006)
China
· Delayed Price · Currency is CNY 5.17
-0.08 (-1.52%)
Mar 9, 2026, 3:04 PM CST
SHE:300006 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.12 | 5.19 | 5.03 | 5.17 | 5.17 | -1.52% | 36,532,922 |
| Mar 6, 2026 | 4.84 | 5.27 | 4.84 | 5.25 | 5.25 | 8.25% | 66,382,040 |
| Mar 5, 2026 | 4.85 | 4.96 | 4.81 | 4.85 | 4.85 | 1.89% | 16,834,040 |
| Mar 4, 2026 | 4.77 | 4.84 | 4.70 | 4.76 | 4.76 | -0.21% | 21,853,000 |
| Mar 3, 2026 | 5.07 | 5.09 | 4.74 | 4.77 | 4.77 | -6.10% | 38,504,880 |
| Mar 2, 2026 | 5.02 | 5.13 | 4.96 | 5.08 | 5.08 | - | 31,820,544 |
| Feb 27, 2026 | 5.07 | 5.12 | 5.04 | 5.08 | 5.08 | 0.20% | 14,821,478 |
| Feb 26, 2026 | 5.26 | 5.26 | 5.05 | 5.07 | 5.07 | -3.43% | 33,144,630 |
| Feb 25, 2026 | 5.18 | 5.32 | 5.17 | 5.25 | 5.25 | 1.55% | 26,538,520 |
| Feb 24, 2026 | 5.16 | 5.18 | 5.07 | 5.17 | 5.17 | 1.37% | 22,672,340 |
| Feb 13, 2026 | 5.03 | 5.34 | 5.00 | 5.10 | 5.10 | 1.59% | 41,852,240 |
| Feb 12, 2026 | 5.02 | 5.07 | 4.91 | 5.02 | 5.02 | 0.40% | 16,592,220 |
| Feb 11, 2026 | 5.13 | 5.15 | 5.00 | 5.00 | 5.00 | -2.72% | 20,310,300 |
| Feb 10, 2026 | 5.13 | 5.19 | 5.07 | 5.14 | 5.14 | 0.39% | 20,035,030 |
| Feb 9, 2026 | 5.08 | 5.14 | 5.07 | 5.12 | 5.12 | 1.59% | 14,835,130 |
| Feb 6, 2026 | 4.98 | 5.11 | 4.98 | 5.04 | 5.04 | 1.00% | 20,331,700 |
| Feb 5, 2026 | 5.08 | 5.14 | 4.98 | 4.99 | 4.99 | -1.77% | 19,292,590 |
| Feb 4, 2026 | 5.10 | 5.14 | 5.04 | 5.08 | 5.08 | -0.20% | 15,903,600 |
| Feb 3, 2026 | 5.04 | 5.12 | 5.00 | 5.09 | 5.09 | 2.41% | 20,461,720 |
| Feb 2, 2026 | 5.17 | 5.30 | 4.91 | 4.97 | 4.97 | -3.50% | 38,002,686 |
| Jan 30, 2026 | 5.08 | 5.35 | 5.06 | 5.15 | 5.15 | 1.18% | 39,375,730 |
| Jan 29, 2026 | 5.07 | 5.17 | 4.98 | 5.09 | 5.09 | 0.20% | 21,420,260 |
| Jan 28, 2026 | 5.10 | 5.16 | 5.05 | 5.08 | 5.08 | -1.36% | 18,224,370 |
| Jan 27, 2026 | 5.19 | 5.19 | 5.04 | 5.15 | 5.15 | -1.34% | 26,695,340 |
| Jan 26, 2026 | 5.29 | 5.29 | 5.14 | 5.22 | 5.22 | -1.32% | 34,735,830 |
| Jan 23, 2026 | 5.27 | 5.36 | 5.22 | 5.29 | 5.29 | 0.19% | 33,165,620 |
| Jan 22, 2026 | 5.21 | 5.33 | 5.16 | 5.28 | 5.28 | 0.76% | 37,481,470 |
| Jan 21, 2026 | 4.88 | 5.31 | 4.85 | 5.24 | 5.24 | 6.50% | 67,080,410 |
| Jan 20, 2026 | 4.88 | 5.05 | 4.80 | 4.92 | 4.92 | 1.03% | 33,686,484 |
| Jan 19, 2026 | 4.81 | 4.90 | 4.70 | 4.87 | 4.87 | -0.61% | 29,181,758 |
| Jan 16, 2026 | 5.02 | 5.05 | 4.84 | 4.90 | 4.90 | -2.78% | 32,909,740 |
| Jan 15, 2026 | 5.21 | 5.21 | 5.01 | 5.04 | 5.04 | -3.82% | 42,994,250 |
| Jan 14, 2026 | 5.27 | 5.38 | 5.12 | 5.24 | 5.24 | -1.69% | 61,827,520 |
| Jan 13, 2026 | 5.28 | 5.50 | 5.24 | 5.33 | 5.33 | 0.95% | 66,754,770 |
| Jan 12, 2026 | 5.28 | 5.34 | 5.21 | 5.28 | 5.28 | -0.19% | 39,258,942 |
| Jan 9, 2026 | 5.37 | 5.40 | 5.07 | 5.29 | 5.29 | -1.31% | 73,040,690 |
| Jan 8, 2026 | 5.24 | 5.58 | 5.21 | 5.36 | 5.36 | 2.88% | 72,297,020 |
| Jan 7, 2026 | 5.23 | 5.33 | 5.19 | 5.21 | 5.21 | -0.19% | 24,823,510 |
| Jan 6, 2026 | 5.29 | 5.33 | 5.21 | 5.22 | 5.22 | -0.95% | 23,940,800 |
| Jan 5, 2026 | 5.14 | 5.38 | 5.08 | 5.27 | 5.27 | 2.53% | 46,841,590 |
| Dec 31, 2025 | 5.27 | 5.27 | 5.12 | 5.14 | 5.14 | -1.91% | 22,381,880 |
| Dec 30, 2025 | 5.26 | 5.37 | 5.16 | 5.24 | 5.24 | -0.38% | 30,393,500 |
| Dec 29, 2025 | 5.25 | 5.41 | 5.22 | 5.26 | 5.26 | - | 26,891,910 |
| Dec 26, 2025 | 5.24 | 5.33 | 5.14 | 5.26 | 5.26 | 0.19% | 35,394,710 |
| Dec 25, 2025 | 5.16 | 5.42 | 5.10 | 5.25 | 5.25 | 1.35% | 38,542,560 |
| Dec 24, 2025 | 5.28 | 5.30 | 5.03 | 5.18 | 5.18 | -2.08% | 54,008,780 |
| Dec 23, 2025 | 5.14 | 5.41 | 5.11 | 5.29 | 5.29 | 2.32% | 77,602,840 |
| Dec 22, 2025 | 4.90 | 5.22 | 4.80 | 5.17 | 5.17 | 6.60% | 64,400,900 |
| Dec 19, 2025 | 4.58 | 4.98 | 4.55 | 4.85 | 4.85 | 6.13% | 38,634,000 |
| Dec 18, 2025 | 4.60 | 4.66 | 4.55 | 4.57 | 4.57 | -0.87% | 16,122,500 |
| Dec 17, 2025 | 4.52 | 4.64 | 4.45 | 4.61 | 4.61 | 1.77% | 20,130,390 |
| Dec 16, 2025 | 4.71 | 4.74 | 4.50 | 4.53 | 4.53 | -3.82% | 28,416,280 |
| Dec 15, 2025 | 4.81 | 4.85 | 4.70 | 4.71 | 4.71 | -3.09% | 19,076,960 |
| Dec 12, 2025 | 4.79 | 4.90 | 4.73 | 4.86 | 4.86 | 1.67% | 19,776,370 |
| Dec 11, 2025 | 4.85 | 4.96 | 4.78 | 4.78 | 4.78 | -0.83% | 22,808,460 |
| Dec 10, 2025 | 4.87 | 4.89 | 4.75 | 4.82 | 4.82 | -1.23% | 26,439,890 |
| Dec 9, 2025 | 5.18 | 5.22 | 4.86 | 4.88 | 4.88 | -5.79% | 48,189,010 |
| Dec 8, 2025 | 5.14 | 5.41 | 5.10 | 5.18 | 5.18 | 1.77% | 57,525,800 |
| Dec 5, 2025 | 5.19 | 5.24 | 4.90 | 5.09 | 5.09 | -0.20% | 32,925,530 |
| Dec 4, 2025 | 5.14 | 5.20 | 5.02 | 5.10 | 5.10 | -1.54% | 37,034,690 |
| Dec 3, 2025 | 5.40 | 5.46 | 5.16 | 5.18 | 5.18 | -4.95% | 53,096,270 |
| Dec 2, 2025 | 5.43 | 5.51 | 5.20 | 5.45 | 5.45 | 0.55% | 51,729,000 |
| Dec 1, 2025 | 5.17 | 5.60 | 5.12 | 5.42 | 5.42 | 5.24% | 82,111,130 |
| Nov 28, 2025 | 5.29 | 5.32 | 5.10 | 5.15 | 5.15 | -2.28% | 41,105,600 |
| Nov 27, 2025 | 5.26 | 5.42 | 5.14 | 5.27 | 5.27 | -2.41% | 67,776,700 |
| Nov 26, 2025 | 5.04 | 5.73 | 5.03 | 5.40 | 5.40 | 7.78% | 90,960,170 |
| Nov 25, 2025 | 4.93 | 5.07 | 4.89 | 5.01 | 5.01 | 2.04% | 23,438,900 |
| Nov 24, 2025 | 5.00 | 5.08 | 4.85 | 4.91 | 4.91 | -1.21% | 22,582,100 |
| Nov 21, 2025 | 5.10 | 5.20 | 4.94 | 4.97 | 4.97 | -3.31% | 30,573,415 |
| Nov 20, 2025 | 5.25 | 5.25 | 4.98 | 5.14 | 5.14 | -0.77% | 27,185,580 |
| Nov 19, 2025 | 5.21 | 5.32 | 5.12 | 5.18 | 5.18 | -0.77% | 31,303,930 |
| Nov 18, 2025 | 5.43 | 5.47 | 5.18 | 5.22 | 5.22 | -3.87% | 45,058,580 |
| Nov 17, 2025 | 5.37 | 5.44 | 5.28 | 5.43 | 5.43 | 0.93% | 39,842,670 |
| Nov 14, 2025 | 5.34 | 5.55 | 5.33 | 5.38 | 5.38 | -0.55% | 48,298,740 |
| Nov 13, 2025 | 5.25 | 5.50 | 5.15 | 5.41 | 5.41 | 3.44% | 62,454,560 |
| Nov 12, 2025 | 5.26 | 5.36 | 5.12 | 5.23 | 5.23 | 0.19% | 57,329,520 |
| Nov 11, 2025 | 4.97 | 5.25 | 4.90 | 5.22 | 5.22 | 5.03% | 62,809,170 |
| Nov 10, 2025 | 4.78 | 4.98 | 4.78 | 4.97 | 4.97 | 2.47% | 40,169,790 |
| Nov 7, 2025 | 4.80 | 5.01 | 4.78 | 4.85 | 4.85 | 2.32% | 47,801,420 |
| Nov 6, 2025 | 4.80 | 4.82 | 4.69 | 4.74 | 4.74 | -0.84% | 19,827,990 |
| Nov 5, 2025 | 4.64 | 4.81 | 4.64 | 4.78 | 4.78 | 2.36% | 31,457,440 |
| Nov 4, 2025 | 4.70 | 4.70 | 4.62 | 4.67 | 4.67 | -0.85% | 18,518,840 |
| Nov 3, 2025 | 4.66 | 4.71 | 4.58 | 4.71 | 4.71 | 1.73% | 24,405,050 |
| Oct 31, 2025 | 4.46 | 4.65 | 4.42 | 4.63 | 4.63 | 4.75% | 30,826,370 |
| Oct 30, 2025 | 4.53 | 4.54 | 4.41 | 4.42 | 4.42 | -3.07% | 23,565,180 |
| Oct 29, 2025 | 4.64 | 4.72 | 4.48 | 4.56 | 4.56 | -1.51% | 30,648,640 |
| Oct 28, 2025 | 4.61 | 4.65 | 4.58 | 4.63 | 4.63 | -0.22% | 14,731,190 |
| Oct 27, 2025 | 4.55 | 4.68 | 4.55 | 4.64 | 4.64 | 1.53% | 18,727,000 |
| Oct 24, 2025 | 4.63 | 4.63 | 4.52 | 4.57 | 4.57 | -1.08% | 20,468,830 |
| Oct 23, 2025 | 4.68 | 4.73 | 4.56 | 4.62 | 4.62 | -1.70% | 19,489,240 |
| Oct 22, 2025 | 4.65 | 4.81 | 4.56 | 4.70 | 4.70 | 0.86% | 28,532,530 |
| Oct 21, 2025 | 4.61 | 4.66 | 4.54 | 4.66 | 4.66 | 0.87% | 22,722,960 |
| Oct 20, 2025 | 4.72 | 4.73 | 4.57 | 4.62 | 4.62 | -0.65% | 24,129,700 |
| Oct 17, 2025 | 4.76 | 4.77 | 4.60 | 4.65 | 4.65 | -3.12% | 44,678,240 |
| Oct 16, 2025 | 4.48 | 4.88 | 4.47 | 4.80 | 4.80 | 7.14% | 80,468,330 |
| Oct 15, 2025 | 4.34 | 4.49 | 4.28 | 4.48 | 4.48 | 3.70% | 31,183,930 |
| Oct 14, 2025 | 4.26 | 4.38 | 4.26 | 4.32 | 4.32 | 1.65% | 23,855,460 |
| Oct 13, 2025 | 4.21 | 4.26 | 4.10 | 4.25 | 4.25 | -0.93% | 14,380,980 |
| Oct 10, 2025 | 4.26 | 4.32 | 4.23 | 4.29 | 4.29 | 0.70% | 15,824,340 |
| Oct 9, 2025 | 4.28 | 4.30 | 4.21 | 4.26 | 4.26 | -0.47% | 15,531,440 |