Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

Luyan Pharma Co.,Ltd. (002788.SZ)

8.12
+0.04
+(0.50%)
At close: 3:04:15 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 7, 20258.098.148.058.128.125,449,450
May 6, 20258.038.098.038.088.084,696,807
Apr 30, 20258.098.138.018.038.033,750,150
Apr 29, 20257.978.107.968.078.073,522,339
Apr 28, 20258.048.057.917.987.983,603,129
Apr 25, 20258.088.108.028.068.063,571,574
Apr 24, 20258.048.128.008.088.084,771,423
Apr 23, 20258.138.147.998.038.035,966,670
Apr 22, 20257.898.237.888.118.1110,255,629
Apr 21, 20257.867.907.797.897.893,386,738
Apr 18, 20257.837.947.787.847.844,299,460
Apr 17, 20257.717.897.677.827.825,677,949
Apr 16, 20257.817.817.627.777.775,461,311
Apr 15, 20257.777.877.727.817.813,915,828
Apr 14, 20257.747.827.737.787.785,001,432
Apr 11, 20257.717.777.677.697.694,960,947
Apr 10, 20257.737.837.707.777.777,388,683
Apr 9, 20257.537.667.237.637.637,450,189
Apr 8, 20257.727.847.547.647.648,681,138
Apr 7, 20258.118.257.627.637.6311,417,085
Apr 3, 20258.408.518.358.478.474,677,073
Apr 2, 20258.368.508.348.458.454,832,470
Apr 1, 20258.138.478.138.398.397,940,162
Mar 31, 20258.348.358.058.128.126,128,423
Mar 28, 20258.458.528.348.348.344,177,081
Mar 27, 20258.458.478.308.468.464,487,040
Mar 26, 20258.398.488.338.458.453,532,312
Mar 25, 20258.288.428.248.398.394,464,402
Mar 24, 20258.448.488.198.308.305,663,281
Mar 21, 20258.498.568.378.418.414,672,638
Mar 20, 20258.558.558.478.498.493,798,622
Mar 19, 20258.588.608.488.528.523,689,579
Mar 18, 20258.538.598.508.588.584,210,310
Mar 17, 20258.528.568.448.528.524,804,530
Mar 14, 20258.338.488.338.488.486,748,828
Mar 13, 20258.308.348.218.348.344,223,033
Mar 12, 20258.278.328.258.298.293,546,605
Mar 11, 20258.288.318.198.298.293,931,731
Mar 10, 20258.218.338.168.338.336,070,665
Mar 7, 20258.208.248.158.188.183,765,637
Mar 6, 20258.208.258.168.228.224,771,553
Mar 5, 20258.268.278.118.208.203,077,334
Mar 4, 20258.188.288.148.278.273,339,102
Mar 3, 20258.158.258.118.178.173,532,422
Feb 28, 20258.178.278.088.108.103,959,301
Feb 27, 20258.228.278.128.238.233,653,064
Feb 26, 20258.128.248.128.238.233,270,290
Feb 25, 20258.228.248.118.158.153,473,585
Feb 24, 20258.258.308.218.278.273,860,964
Feb 21, 20258.328.348.208.258.254,041,967
Feb 20, 20258.258.398.238.298.294,591,777
Feb 19, 20258.258.308.208.258.253,102,999
Feb 18, 20258.368.408.208.228.224,311,728
Feb 17, 20258.388.488.358.418.415,461,656
Feb 14, 20258.308.438.288.368.364,278,154
Feb 13, 20258.368.368.288.298.293,054,153
Feb 12, 20258.398.398.298.368.363,108,623
Feb 11, 20258.368.398.288.398.393,005,448
Feb 10, 20258.298.388.298.368.363,873,075
Feb 7, 20258.238.348.198.298.294,132,693
Feb 6, 20258.178.238.088.238.233,730,027
Feb 5, 20258.308.358.158.178.174,153,599
Jan 27, 20258.198.338.168.288.284,020,373
Jan 24, 20258.148.198.068.168.162,665,418
Jan 23, 20258.168.248.128.168.162,981,697
Jan 22, 20258.108.148.048.098.091,937,154
Jan 21, 20258.268.288.088.128.122,646,975
Jan 20, 20258.188.258.148.208.202,715,898
Jan 17, 20258.088.158.048.138.132,130,676
Jan 16, 20258.158.178.048.108.103,309,796
Jan 15, 20258.078.138.018.078.073,168,356
Jan 14, 20257.898.087.888.088.084,135,568
Jan 13, 20257.757.887.707.857.853,394,431
Jan 10, 20258.008.047.837.847.842,881,633
Jan 9, 20258.048.137.998.018.012,861,578
Jan 8, 20258.048.137.938.098.093,941,869
Jan 7, 20258.158.167.938.098.093,790,511
Jan 6, 20257.988.197.868.128.125,011,792
Jan 3, 20258.128.227.927.947.945,021,987
Jan 2, 20258.218.308.058.128.125,370,553
Dec 31, 20248.388.458.208.218.214,803,415
Dec 30, 20248.428.498.378.388.383,057,078
Dec 27, 20248.338.498.278.488.485,032,717
Dec 26, 20248.318.388.298.338.333,628,584
Dec 25, 20248.548.598.298.328.326,557,604
Dec 24, 20248.548.618.438.528.523,938,606
Dec 23, 20248.798.828.458.478.477,183,943
Dec 20, 20248.758.858.728.808.804,220,579
Dec 19, 20248.718.788.568.758.755,810,763
Dec 18, 20248.858.918.728.768.764,957,228
Dec 17, 20249.109.138.738.788.787,430,399
Dec 16, 20249.069.319.029.089.088,404,342
Dec 13, 20249.129.309.029.049.0410,948,091
Dec 12, 20248.989.218.979.159.1510,671,323
Dec 11, 20248.939.028.898.988.985,511,822
Dec 10, 20249.099.158.908.908.906,283,228
Dec 9, 20248.889.038.878.958.956,308,986
Dec 6, 20248.768.908.728.888.885,496,448
Dec 5, 20248.708.798.698.768.763,135,229
Dec 4, 20248.878.898.718.738.734,459,920
Dec 3, 20248.978.988.868.938.934,461,089
Dec 2, 20248.858.988.858.988.985,566,211
Nov 29, 20248.808.938.788.868.866,186,305
Nov 28, 20248.738.878.738.828.825,944,838
Nov 27, 20248.638.778.518.768.764,807,392
Nov 26, 20248.688.798.628.668.663,668,943
Nov 25, 20248.538.728.538.698.695,227,294
Nov 22, 20248.838.888.518.548.547,312,421
Nov 21, 20248.808.848.708.818.815,416,738
Nov 20, 20248.648.818.648.808.805,701,469
Nov 19, 20248.638.728.508.678.675,533,638
Nov 18, 20248.788.858.618.668.667,031,476
Nov 15, 20248.738.878.668.778.776,478,000
Nov 14, 20249.069.088.738.778.775,810,899
Nov 13, 20249.049.158.818.988.9810,559,645
Nov 12, 20248.949.308.909.109.1019,367,580
Nov 11, 20248.708.978.698.978.977,710,643
Nov 8, 20248.938.998.718.808.807,977,686
Nov 7, 20248.598.898.548.888.889,668,797
Nov 6, 20248.588.688.518.628.628,525,480
Nov 5, 20248.468.598.448.588.587,629,374
Nov 4, 20248.428.508.368.488.486,627,192
Nov 1, 20248.438.568.298.388.387,733,808
Oct 31, 20248.468.548.448.488.484,902,696
Oct 30, 20248.488.548.348.518.515,662,504
Oct 29, 20248.728.748.408.528.528,010,635
Oct 28, 20248.528.688.498.678.677,306,752
Oct 25, 20248.428.548.388.528.525,845,770
Oct 24, 20248.438.528.378.408.404,639,421
Oct 23, 20248.488.528.408.478.475,796,682
Oct 22, 20248.428.498.338.488.487,157,922
Oct 21, 20248.528.578.458.508.506,238,071
Oct 18, 20248.258.608.258.488.486,810,054
Oct 17, 20248.488.558.298.298.294,927,900
Oct 16, 20248.458.578.328.408.407,127,636
Oct 15, 20248.528.688.528.528.526,172,525
Oct 14, 20248.548.688.308.618.616,776,709
Oct 11, 20248.778.828.438.528.528,453,361
Oct 10, 20248.739.088.578.758.758,158,509
Oct 9, 20249.179.218.658.658.6512,674,792
Oct 8, 20249.559.568.869.339.3322,156,304
Sep 30, 20248.278.718.138.698.6913,179,715
Sep 27, 20247.908.127.848.038.037,035,609
Sep 26, 20247.577.827.517.817.814,656,928
Sep 25, 20247.477.687.467.567.565,867,364
Sep 24, 20247.167.407.127.407.404,592,825
Sep 23, 20247.137.187.077.147.142,475,700
Sep 20, 20247.177.177.087.137.132,717,300
Sep 19, 20247.017.186.937.167.163,453,755
Sep 18, 20247.027.046.886.996.993,261,889
Sep 13, 20247.107.157.027.037.032,615,200
Sep 12, 20247.137.217.117.137.132,153,275
Sep 11, 20247.147.197.087.127.123,581,471
Sep 10, 20247.297.327.127.187.183,947,100
Sep 9, 20247.307.387.227.277.273,528,000
Sep 6, 20247.547.567.347.367.363,692,610
Sep 5, 20247.387.557.387.547.544,508,833
Sep 4, 20247.297.457.267.357.353,441,690
Sep 3, 20247.287.407.247.357.352,979,700
Sep 2, 20247.487.487.277.287.284,343,100
Aug 30, 20247.387.567.327.467.464,581,773
Aug 29, 20247.247.427.247.417.413,373,555
Aug 28, 20247.247.397.227.327.324,017,276
Aug 27, 20247.207.337.207.267.263,256,422
Aug 26, 20247.277.327.167.287.283,880,391
Aug 23, 20247.367.367.157.227.225,675,158
Aug 22, 20247.457.687.317.317.319,223,417
Aug 21, 20247.327.387.157.177.174,028,839
Aug 20, 20247.527.557.317.337.332,776,025
Aug 19, 20247.647.677.517.527.523,208,441
Aug 16, 20247.647.677.557.617.613,533,617
Aug 15, 20247.647.777.647.697.692,210,704
Aug 14, 20247.797.797.657.687.682,261,900
Aug 13, 20247.727.807.677.757.752,592,883
Aug 12, 20247.737.837.687.787.782,933,719
Aug 9, 20247.767.807.717.747.742,452,000
Aug 8, 20247.667.797.627.767.762,955,971
Aug 7, 20247.697.727.607.667.663,277,868
Aug 6, 20247.567.697.557.697.693,012,986
Aug 5, 20247.547.687.507.517.513,671,532
Aug 2, 20247.467.657.467.537.534,215,254
Aug 1, 20247.417.547.417.507.503,947,790
Jul 31, 20247.267.487.237.457.454,470,706
Jul 30, 20247.257.297.207.267.261,822,719
Jul 29, 20247.387.387.257.257.252,279,057
Jul 26, 20247.237.377.237.367.362,163,826
Jul 25, 20247.207.307.167.227.222,211,030
Jul 24, 20247.297.377.237.247.242,744,662
Jul 23, 20247.487.517.337.347.343,009,426
Jul 22, 20247.517.557.447.477.472,345,554
Jul 19, 20247.587.637.517.537.531,898,800
Jul 18, 20247.577.627.457.617.612,745,832
Jul 17, 20247.667.697.567.627.622,123,798
Jul 16, 20247.667.737.617.677.672,185,259
Jul 15, 20247.757.767.627.707.702,409,842
Jul 12, 20247.717.787.667.737.732,370,228
Jul 11, 20247.567.707.557.707.703,255,200
Jul 10, 20247.547.617.417.447.442,517,315
Jul 9, 20247.507.587.347.567.562,569,900
Jul 8, 20247.757.817.477.487.483,475,320
Jul 5, 20247.547.767.517.757.753,016,101
Jul 4, 2024 0.3 Dividend
Jul 4, 20247.747.817.537.587.584,245,406
Jul 3, 20248.028.097.988.017.714,008,656
Jul 2, 20248.028.098.008.047.742,860,528
Jul 1, 20247.918.037.868.027.723,879,489
Jun 28, 20247.957.997.857.887.582,796,328
Jun 27, 20248.008.087.897.907.602,678,200
Jun 26, 20247.717.987.717.987.682,848,326
Jun 25, 20247.687.837.667.767.472,493,111
Jun 24, 20247.927.927.637.697.403,602,886
Jun 21, 20247.848.027.807.937.632,374,300
Jun 20, 20247.978.007.847.867.572,548,566
Jun 19, 20248.028.057.927.997.691,872,500
Jun 18, 20247.998.087.928.027.723,350,069
Jun 17, 20247.948.047.877.967.663,375,478
Jun 14, 20247.978.047.867.987.684,332,990
Jun 13, 20248.208.217.968.007.703,373,798
Jun 12, 20248.188.288.158.187.873,093,755
Jun 11, 20248.138.258.038.217.903,445,387
Jun 7, 20247.948.157.938.137.834,972,979
Jun 6, 20248.248.247.757.857.568,544,376
Jun 5, 20248.478.488.188.207.894,952,248
Jun 4, 20248.498.538.388.488.163,595,905
Jun 3, 20248.748.748.428.518.194,568,432
May 31, 20248.678.768.648.758.422,250,629
May 30, 20248.718.718.618.648.322,405,923
May 29, 20248.668.788.638.698.362,309,089
May 28, 20248.878.878.668.698.363,057,603
May 27, 20248.788.888.728.888.552,832,133
May 24, 20248.748.888.718.788.452,954,406
May 23, 20248.898.928.728.758.423,799,724
May 22, 20248.908.978.888.918.582,888,308
May 21, 20248.988.998.868.928.593,367,031
May 20, 20248.979.078.979.028.683,786,996
May 17, 20248.989.048.908.978.633,461,330
May 16, 20249.089.088.949.008.664,317,691
May 15, 20249.169.179.059.068.722,784,733
May 14, 20249.059.199.039.168.823,780,613
May 13, 20249.129.138.999.048.704,892,740
May 10, 20249.169.229.079.188.844,186,174
May 9, 20249.029.389.009.168.825,789,135
May 8, 20248.989.098.969.028.684,974,951
May 7, 20249.109.128.969.048.705,009,548

Related Tickers

002758.SZ ZJAMP Group Co., Ltd.
9.37
+5.04%
 
1110.HK KINGWORLD
0.560
0.00%
 
SASTASUNDR.NS Sastasundar Ventures Limited
248.15
+1.08%
 
0241.HK ALI HEALTH
5.130
+0.79%
 
4173.TWO Arich Enterprise Co., Ltd.
21.65
-1.37%
 
6469.TWO Great Tree Pharmacy Co., Ltd.
163.00
-1.21%