Luyan Pharma Co.,Ltd. (002788.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
As of 01:33PM CST. Market open.
Time period:
21 June 2023 - 21 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 7.97 | 8.02 | 7.80 | 7.95 | 7.95 | 1,794,200 |
| 20 June 2024 | 7.97 | 8.00 | 7.84 | 7.86 | 7.86 | 2,548,566 |
| 19 June 2024 | 8.02 | 8.05 | 7.92 | 7.99 | 7.99 | 1,872,500 |
| 18 June 2024 | 7.99 | 8.08 | 7.92 | 8.02 | 8.02 | 3,350,069 |
| 17 June 2024 | 7.94 | 8.04 | 7.87 | 7.96 | 7.96 | 3,375,478 |
| 14 June 2024 | 7.97 | 8.04 | 7.86 | 7.98 | 7.98 | 4,332,990 |
| 13 June 2024 | 8.20 | 8.21 | 7.96 | 8.00 | 8.00 | 3,373,798 |
| 12 June 2024 | 8.18 | 8.28 | 8.15 | 8.18 | 8.18 | 3,093,755 |
| 11 June 2024 | 8.13 | 8.25 | 8.03 | 8.21 | 8.21 | 3,445,387 |
| 07 June 2024 | 7.94 | 8.15 | 7.93 | 8.13 | 8.13 | 4,972,979 |
| 06 June 2024 | 8.24 | 8.24 | 7.75 | 7.85 | 7.85 | 8,544,376 |
| 05 June 2024 | 8.47 | 8.48 | 8.18 | 8.20 | 8.20 | 4,952,248 |
| 04 June 2024 | 8.49 | 8.53 | 8.38 | 8.48 | 8.48 | 3,595,905 |
| 03 June 2024 | 8.74 | 8.74 | 8.42 | 8.51 | 8.51 | 4,568,432 |
| 31 May 2024 | 8.67 | 8.76 | 8.64 | 8.75 | 8.75 | 2,250,629 |
| 30 May 2024 | 8.71 | 8.71 | 8.61 | 8.64 | 8.64 | 2,405,923 |
| 29 May 2024 | 8.66 | 8.78 | 8.63 | 8.69 | 8.69 | 2,309,089 |
| 28 May 2024 | 8.87 | 8.87 | 8.66 | 8.69 | 8.69 | 3,057,603 |
| 27 May 2024 | 8.78 | 8.88 | 8.72 | 8.88 | 8.88 | 2,832,133 |
| 24 May 2024 | 8.74 | 8.88 | 8.71 | 8.78 | 8.78 | 2,954,406 |
| 23 May 2024 | 8.89 | 8.92 | 8.72 | 8.75 | 8.75 | 3,799,724 |
| 22 May 2024 | 8.90 | 8.97 | 8.88 | 8.91 | 8.91 | 2,888,308 |
| 21 May 2024 | 8.98 | 8.99 | 8.86 | 8.92 | 8.92 | 3,367,031 |
| 20 May 2024 | 8.97 | 9.07 | 8.97 | 9.02 | 9.02 | 3,786,996 |
| 17 May 2024 | 8.98 | 9.04 | 8.90 | 8.97 | 8.97 | 3,461,330 |
| 16 May 2024 | 9.08 | 9.08 | 8.94 | 9.00 | 9.00 | 4,317,691 |
| 15 May 2024 | 9.16 | 9.17 | 9.05 | 9.06 | 9.06 | 2,784,733 |
| 14 May 2024 | 9.05 | 9.19 | 9.03 | 9.16 | 9.16 | 3,780,613 |
| 13 May 2024 | 9.12 | 9.13 | 8.99 | 9.04 | 9.04 | 4,892,740 |
| 10 May 2024 | 9.16 | 9.22 | 9.07 | 9.18 | 9.18 | 4,186,174 |
| 09 May 2024 | 9.02 | 9.38 | 9.00 | 9.16 | 9.16 | 5,789,135 |
| 08 May 2024 | 8.98 | 9.09 | 8.96 | 9.02 | 9.02 | 4,974,951 |
| 07 May 2024 | 9.10 | 9.12 | 8.96 | 9.04 | 9.04 | 5,009,548 |
| 06 May 2024 | 8.88 | 9.09 | 8.85 | 9.07 | 9.07 | 6,857,588 |
| 30 Apr 2024 | 8.74 | 8.95 | 8.69 | 8.85 | 8.85 | 6,354,276 |
| 29 Apr 2024 | 8.55 | 8.73 | 8.54 | 8.71 | 8.71 | 5,782,221 |
| 26 Apr 2024 | 8.56 | 8.62 | 8.48 | 8.55 | 8.55 | 5,502,699 |
| 25 Apr 2024 | 8.45 | 8.57 | 8.45 | 8.52 | 8.52 | 4,561,356 |
| 24 Apr 2024 | 8.58 | 8.58 | 8.40 | 8.50 | 8.50 | 5,227,236 |
| 23 Apr 2024 | 8.53 | 8.64 | 8.41 | 8.48 | 8.48 | 6,545,224 |
| 22 Apr 2024 | 8.35 | 8.70 | 8.35 | 8.58 | 8.58 | 9,581,714 |
| 19 Apr 2024 | 8.20 | 8.42 | 8.19 | 8.40 | 8.40 | 7,290,370 |
| 18 Apr 2024 | 8.33 | 8.43 | 8.27 | 8.28 | 8.28 | 7,858,182 |
| 17 Apr 2024 | 8.14 | 8.42 | 8.12 | 8.40 | 8.40 | 10,413,744 |
| 16 Apr 2024 | 8.25 | 8.65 | 8.06 | 8.07 | 8.07 | 16,954,216 |
| 15 Apr 2024 | 8.26 | 8.27 | 7.90 | 8.02 | 8.02 | 5,879,854 |
| 12 Apr 2024 | 8.17 | 8.28 | 8.15 | 8.18 | 8.18 | 3,062,324 |
| 11 Apr 2024 | 8.03 | 8.27 | 8.01 | 8.16 | 8.16 | 2,846,255 |
| 10 Apr 2024 | 8.20 | 8.25 | 8.05 | 8.09 | 8.09 | 3,424,555 |
| 09 Apr 2024 | 8.12 | 8.25 | 8.08 | 8.25 | 8.25 | 3,706,241 |
| 08 Apr 2024 | 8.35 | 8.35 | 8.09 | 8.09 | 8.09 | 4,626,550 |
| 03 Apr 2024 | 8.25 | 8.35 | 8.22 | 8.33 | 8.33 | 3,254,757 |
| 02 Apr 2024 | 8.27 | 8.32 | 8.24 | 8.29 | 8.29 | 3,200,700 |
| 01 Apr 2024 | 8.19 | 8.28 | 8.17 | 8.27 | 8.27 | 5,013,389 |
| 29 Mar 2024 | 7.92 | 8.09 | 7.92 | 8.19 | 8.19 | 2,287,830 |
| 28 Mar 2024 | 7.95 | 8.06 | 7.79 | 7.96 | 7.96 | 4,461,441 |
| 27 Mar 2024 | 8.00 | 8.08 | 7.88 | 7.93 | 7.93 | 3,031,175 |
| 26 Mar 2024 | 7.94 | 8.03 | 7.82 | 8.01 | 8.01 | 3,741,431 |
| 25 Mar 2024 | 8.10 | 8.14 | 7.95 | 7.95 | 7.95 | 3,936,939 |
| 22 Mar 2024 | 8.23 | 8.23 | 8.03 | 8.12 | 8.12 | 4,023,125 |
| 21 Mar 2024 | 8.25 | 8.30 | 8.14 | 8.22 | 8.22 | 3,012,691 |
| 20 Mar 2024 | 8.13 | 8.27 | 8.11 | 8.26 | 8.26 | 3,515,362 |
| 19 Mar 2024 | 8.20 | 8.26 | 8.14 | 8.17 | 8.17 | 3,191,838 |
| 18 Mar 2024 | 8.10 | 8.21 | 8.08 | 8.20 | 8.20 | 4,137,090 |
| 15 Mar 2024 | 7.99 | 8.10 | 7.94 | 8.08 | 8.08 | 3,273,508 |
| 14 Mar 2024 | 8.00 | 8.08 | 7.90 | 8.00 | 8.00 | 3,464,875 |
| 13 Mar 2024 | 8.07 | 8.07 | 7.90 | 7.98 | 7.98 | 3,263,265 |
| 12 Mar 2024 | 8.00 | 8.09 | 7.94 | 8.01 | 8.01 | 3,856,420 |
| 11 Mar 2024 | 7.77 | 7.99 | 7.77 | 7.98 | 7.98 | 4,145,874 |
| 08 Mar 2024 | 7.69 | 7.79 | 7.67 | 7.79 | 7.79 | 2,666,340 |
| 07 Mar 2024 | 7.80 | 7.84 | 7.71 | 7.71 | 7.71 | 3,469,121 |
| 06 Mar 2024 | 7.70 | 7.82 | 7.68 | 7.78 | 7.78 | 2,966,975 |
| 05 Mar 2024 | 7.84 | 7.84 | 7.69 | 7.74 | 7.74 | 4,258,181 |
| 04 Mar 2024 | 7.76 | 7.89 | 7.73 | 7.87 | 7.87 | 5,603,077 |
| 01 Mar 2024 | 7.71 | 7.78 | 7.68 | 7.75 | 7.75 | 4,355,119 |
| 29 Feb 2024 | 7.46 | 7.74 | 7.45 | 7.71 | 7.71 | 6,313,455 |
| 28 Feb 2024 | 7.96 | 8.11 | 7.48 | 7.50 | 7.50 | 9,701,199 |
| 27 Feb 2024 | 7.81 | 7.96 | 7.75 | 7.96 | 7.96 | 3,753,257 |
| 26 Feb 2024 | 7.78 | 7.91 | 7.74 | 7.81 | 7.81 | 4,877,928 |
| 23 Feb 2024 | 7.70 | 7.81 | 7.62 | 7.79 | 7.79 | 4,188,966 |
| 22 Feb 2024 | 7.58 | 7.72 | 7.56 | 7.66 | 7.66 | 4,473,566 |
| 21 Feb 2024 | 7.35 | 7.78 | 7.32 | 7.61 | 7.61 | 8,581,065 |
| 20 Feb 2024 | 7.33 | 7.47 | 7.22 | 7.39 | 7.39 | 5,335,323 |
| 19 Feb 2024 | 7.31 | 7.55 | 7.23 | 7.35 | 7.35 | 8,880,358 |
| 08 Feb 2024 | 6.71 | 7.25 | 6.60 | 7.24 | 7.24 | 10,906,412 |
| 07 Feb 2024 | 6.70 | 6.84 | 6.48 | 6.65 | 6.65 | 10,085,642 |
| 06 Feb 2024 | 6.40 | 6.89 | 6.10 | 6.74 | 6.74 | 10,693,535 |
| 05 Feb 2024 | 6.99 | 7.00 | 6.33 | 6.45 | 6.45 | 11,185,746 |
| 02 Feb 2024 | 7.35 | 7.43 | 6.81 | 7.02 | 7.02 | 7,941,929 |
| 01 Feb 2024 | 7.42 | 7.47 | 7.21 | 7.32 | 7.32 | 5,241,153 |
| 31 Jan 2024 | 7.82 | 7.83 | 7.43 | 7.43 | 7.43 | 6,014,770 |
| 30 Jan 2024 | 8.02 | 8.09 | 7.77 | 7.83 | 7.83 | 4,328,767 |
| 29 Jan 2024 | 8.36 | 8.41 | 8.08 | 8.11 | 8.11 | 4,599,262 |
| 26 Jan 2024 | 8.24 | 8.45 | 8.22 | 8.32 | 8.32 | 5,548,200 |
| 25 Jan 2024 | 7.86 | 8.27 | 7.83 | 8.23 | 8.23 | 6,225,171 |
| 24 Jan 2024 | 7.74 | 7.88 | 7.55 | 7.87 | 7.87 | 6,635,438 |
| 23 Jan 2024 | 7.72 | 7.75 | 7.55 | 7.74 | 7.74 | 7,058,081 |
| 22 Jan 2024 | 8.21 | 8.21 | 7.68 | 7.72 | 7.72 | 7,388,075 |
| 19 Jan 2024 | 8.35 | 8.36 | 8.19 | 8.22 | 8.22 | 5,636,020 |
| 18 Jan 2024 | 8.61 | 8.63 | 8.16 | 8.37 | 8.37 | 9,502,073 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.