7,568.92

+27.52

+0.36%

51,786.72

-197.26

-0.38%

25,372.01

+207.65

+0.83%

2,812.45

+6.57

+0.23%

4.9520

+0.0580

+1.19%

20.83

-0.32

-1.51%

3,940.20

-0.20

-0.01%

77,806.51

+1,132.39

+1.48%

Crude Oil Dec 26

96.76

+0.67

+0.70%

US Private Equity

10,836.30

-14.33

-0.13%

Shanghai - Delayed Quote CNY

Lionco Pharmaceutical Group Co.,Ltd. (603669.SS)

5.19 -0.25 (-4.60%)

At close: 3:00:02 PM GMT+8

Currency in CNY

Date	Open	High	Low	Close	Adj Close	Volume
Nov 3, 2026	5.37	5.49	5.17	5.19	5.19	19,352,200
Nov 2, 2026	5.41	5.46	5.13	5.44	5.44	21,896,888
Oct 30, 2026	5.54	5.74	5.31	5.36	5.36	25,679,600
Oct 29, 2026	5.79	5.89	5.53	5.59	5.59	33,752,044
Oct 28, 2026	5.99	6.15	5.70	5.82	5.82	51,579,124
Oct 27, 2026	6.96	7.06	6.33	6.33	6.33	29,526,300
Oct 26, 2026	6.87	7.32	6.81	7.03	7.03	45,885,190
Oct 23, 2026	6.30	6.90	5.88	6.74	6.74	47,897,193
Oct 22, 2026	7.07	7.09	6.43	6.43	6.43	29,295,100
Oct 21, 2026	6.83	7.35	6.73	7.14	7.14	44,481,642
Oct 20, 2026	6.97	7.12	6.76	6.77	6.77	28,814,939
Oct 19, 2026	7.05	7.18	6.72	6.97	6.97	33,213,040
Oct 16, 2026	7.20	7.36	7.00	7.15	7.15	47,545,512
Oct 15, 2026	7.12	7.47	7.03	7.16	7.16	39,190,798
Oct 14, 2026	7.14	7.42	6.91	7.33	7.33	53,302,829
Oct 13, 2026	6.73	7.40	6.64	7.24	7.24	74,952,338
Oct 12, 2026	6.88	6.93	6.42	6.73	6.73	52,656,900
Oct 9, 2026	6.64	7.03	6.50	6.96	6.96	46,655,118
Oct 8, 2026	6.55	6.79	6.41	6.64	6.64	51,098,259
Sep 30, 2026	6.02	6.38	5.93	6.33	6.33	35,874,676
Sep 29, 2026	5.88	6.04	5.80	6.01	6.01	21,643,556
Sep 28, 2026	5.90	5.97	5.72	5.90	5.90	23,834,200
Sep 24, 2026	5.97	6.15	5.88	5.90	5.90	28,805,344
Sep 23, 2026	5.93	6.15	5.87	6.02	6.02	39,957,118
Sep 22, 2026	5.84	6.13	5.77	6.01	6.01	39,207,000
Sep 21, 2026	5.57	6.05	5.55	5.90	5.90	59,951,472
Sep 18, 2026	5.81	5.98	5.49	5.58	5.58	63,794,200
Sep 17, 2026	5.43	5.82	5.34	5.77	5.77	44,190,200
Sep 16, 2026	5.26	5.58	5.26	5.48	5.48	24,315,969
Sep 15, 2026	5.24	5.36	5.18	5.27	5.27	19,649,000
Sep 14, 2026	5.07	5.27	5.05	5.25	5.25	15,636,763
Sep 11, 2026	5.33	5.33	4.98	5.12	5.12	17,524,702
Sep 10, 2026	5.25	5.44	5.21	5.29	5.29	16,627,888
Sep 9, 2026	5.39	5.40	5.25	5.29	5.29	11,226,900
Sep 8, 2026	5.23	5.35	5.20	5.35	5.35	14,442,000
Sep 7, 2026	5.25	5.42	5.20	5.27	5.27	21,255,544
Sep 4, 2026	5.38	5.46	5.17	5.22	5.22	25,880,600
Sep 3, 2026	5.41	5.58	5.33	5.37	5.37	27,632,356
Sep 2, 2026	5.36	5.44	5.27	5.41	5.41	13,628,900
Sep 1, 2026	5.36	5.44	5.30	5.38	5.38	13,085,839
Aug 31, 2026	5.40	5.45	5.29	5.34	5.34	18,047,824
Aug 28, 2026	5.56	5.65	5.49	5.49	5.49	18,339,772
Aug 27, 2026	5.46	5.60	5.43	5.56	5.56	28,484,498
Aug 26, 2026	5.59	5.68	5.46	5.48	5.48	24,239,800
Aug 25, 2026	5.31	5.72	5.31	5.60	5.60	28,496,417
Aug 24, 2026	5.53	5.67	5.26	5.39	5.39	36,516,617
Aug 21, 2026	6.08	6.09	5.46	5.48	5.48	43,698,487
Aug 20, 2026	6.00	6.45	6.00	6.05	6.05	31,580,249
Aug 19, 2026	6.20	6.20	5.84	5.90	5.90	17,792,942
Aug 18, 2026	6.40	6.42	6.15	6.20	6.20	16,955,624
Aug 17, 2026	6.30	6.45	6.15	6.36	6.36	23,428,494
Aug 14, 2026	6.30	6.41	6.13	6.29	6.29	18,492,257
Aug 13, 2026	6.22	6.43	6.16	6.29	6.29	23,486,150
Aug 12, 2026	6.10	6.33	6.10	6.20	6.20	16,880,724
Aug 11, 2026	6.07	6.31	6.06	6.18	6.18	21,595,000
Aug 10, 2026	6.25	6.38	5.97	6.14	6.14	32,727,174
Aug 7, 2026	5.83	6.27	5.80	6.21	6.21	28,932,320
Aug 6, 2026	5.77	5.90	5.60	5.89	5.89	20,159,970
Aug 5, 2026	5.75	5.84	5.58	5.72	5.72	21,370,104
Aug 4, 2026	5.48	5.67	5.46	5.64	5.64	20,270,000
Aug 3, 2026	5.39	5.47	5.26	5.46	5.46	17,184,900
Jul 31, 2026	5.04	5.46	4.99	5.39	5.39	31,916,631
Jul 30, 2026	5.20	5.30	4.99	5.04	5.04	28,676,800
Jul 29, 2026	5.21	5.30	5.08	5.20	5.20	33,806,869
Jul 28, 2026	5.28	5.52	5.16	5.20	5.20	49,738,500
Jul 27, 2026	4.90	5.47	4.90	5.33	5.33	63,919,814
Jul 24, 2026	5.20	5.41	4.92	4.97	4.97	50,635,600
Jul 23, 2026	5.21	5.50	5.09	5.29	5.29	60,976,247
Jul 22, 2026	4.99	5.77	4.99	5.45	5.45	84,005,262
Jul 21, 2026	5.32	5.32	5.32	5.32	5.32	11,916,300
Jul 20, 2026	5.91	6.08	5.91	5.91	5.91	22,413,295
Jul 17, 2026	6.57	6.85	6.57	6.57	6.57	29,552,290
Jul 16, 2026	7.75	8.40	7.30	7.30	7.30	93,689,105
Jul 15, 2026	7.15	8.13	7.01	8.11	8.11	104,371,490
Jul 14, 2026	6.74	7.48	6.46	7.40	7.40	101,650,661
Jul 13, 2026	6.30	6.80	6.15	6.80	6.80	66,355,357
Jul 10, 2026	6.10	6.45	6.01	6.18	6.18	41,331,140
Jul 9, 2026	5.96	6.16	5.82	6.16	6.16	25,371,900
Jul 8, 2026	6.10	6.15	5.89	6.04	6.04	23,760,602
Jul 7, 2026	5.82	6.26	5.62	6.06	6.06	41,213,614
Jul 6, 2026	6.04	6.32	5.94	5.97	5.97	38,153,574
Jul 3, 2026	6.06	6.14	5.85	6.12	6.12	44,417,144
Jul 2, 2026	5.71	6.16	5.70	6.06	6.06	48,253,398
Jul 1, 2026	5.63	5.88	5.46	5.81	5.81	41,562,017
Jun 30, 2026	5.31	5.98	5.26	5.67	5.67	65,865,440
Jun 29, 2026	5.54	5.64	5.21	5.46	5.46	44,769,860
Jun 26, 2026	5.72	5.74	5.40	5.54	5.54	37,506,210
Jun 25, 2026	5.43	6.02	5.43	5.61	5.61	67,279,722
Jun 24, 2026	5.68	5.88	5.36	5.74	5.74	74,022,543
Jun 23, 2026	5.05	5.56	4.98	5.56	5.56	37,001,340
Jun 22, 2026	4.85	5.05	4.72	5.05	5.05	21,483,838
Jun 18, 2026	4.77	4.89	4.70	4.85	4.85	15,033,935
Jun 17, 2026	4.69	4.83	4.62	4.82	4.82	16,122,700
Jun 16, 2026	4.72	4.86	4.64	4.74	4.74	17,852,634
Jun 15, 2026	4.64	4.75	4.60	4.73	4.73	20,154,173
Jun 12, 2026	4.64	4.72	4.49	4.69	4.69	23,563,524
Jun 11, 2026	4.65	4.79	4.53	4.57	4.57	21,977,657
Jun 10, 2026	4.59	4.72	4.44	4.61	4.61	36,607,900
Jun 9, 2026	4.49	4.75	4.34	4.69	4.69	66,240,071
Jun 8, 2026	4.03	4.48	4.01	4.48	4.48	41,637,943
Jun 5, 2026	4.11	4.17	4.01	4.07	4.07	10,362,920
Jun 4, 2026	4.25	4.25	4.01	4.07	4.07	13,390,996
Jun 3, 2026	4.20	4.30	4.15	4.26	4.26	10,392,696
Jun 2, 2026	4.26	4.34	4.17	4.22	4.22	8,750,310
Jun 1, 2026	4.12	4.35	4.06	4.31	4.31	14,660,189
May 29, 2026	4.19	4.19	4.09	4.12	4.12	8,127,009
May 28, 2026	4.11	4.20	4.07	4.17	4.17	7,672,953
May 27, 2026	4.24	4.24	4.04	4.13	4.13	10,321,693
May 26, 2026	4.35	4.35	4.18	4.22	4.22	10,514,800
May 25, 2026	4.31	4.40	4.25	4.34	4.34	10,223,184
May 22, 2026	4.28	4.33	4.18	4.30	4.30	9,711,731
May 21, 2026	4.33	4.52	4.24	4.26	4.26	12,315,062
May 20, 2026	4.36	4.41	4.29	4.36	4.36	8,033,400
May 19, 2026	4.34	4.43	4.34	4.39	4.39	5,910,634
May 18, 2026	4.38	4.39	4.31	4.36	4.36	7,174,804
May 15, 2026	4.41	4.46	4.35	4.37	4.37	8,920,995
May 14, 2026	4.52	4.52	4.40	4.43	4.43	8,833,771
May 13, 2026	4.49	4.59	4.44	4.48	4.48	11,169,460
May 12, 2026	4.70	4.70	4.45	4.47	4.47	14,957,572
May 11, 2026	4.55	4.69	4.46	4.68	4.68	19,971,443
May 8, 2026	4.47	4.56	4.45	4.53	4.53	11,390,596
May 7, 2026	4.53	4.56	4.42	4.45	4.45	15,478,536
May 6, 2026	4.52	4.54	4.45	4.52	4.52	10,138,802
Apr 30, 2026	4.51	4.60	4.46	4.48	4.48	13,176,800
Apr 29, 2026	4.39	4.63	4.34	4.55	4.55	23,523,645
Apr 28, 2026	4.29	4.39	4.25	4.36	4.36	17,369,456
Apr 27, 2026	4.21	4.29	4.04	4.27	4.27	20,633,870
Apr 24, 2026	4.25	4.29	4.19	4.27	4.27	10,672,225
Apr 23, 2026	4.45	4.45	4.25	4.26	4.26	14,382,200
Apr 22, 2026	4.47	4.54	4.26	4.40	4.40	21,268,450
Apr 21, 2026	4.48	4.87	4.38	4.38	4.38	28,616,221
Apr 20, 2026	4.46	4.49	4.35	4.47	4.47	10,984,000
Apr 17, 2026	4.65	4.65	4.38	4.43	4.43	20,423,700
Apr 16, 2026	4.64	4.72	4.58	4.65	4.65	17,404,876
Apr 15, 2026	4.61	4.80	4.54	4.71	4.71	27,513,611
Apr 14, 2026	4.59	4.62	4.44	4.56	4.56	13,201,011
Apr 13, 2026	4.58	4.62	4.45	4.51	4.51	15,614,100
Apr 10, 2026	4.69	5.00	4.56	4.64	4.64	28,935,700
Apr 9, 2026	4.84	4.93	4.64	4.68	4.68	26,350,734
Apr 8, 2026	5.00	5.02	4.80	4.83	4.83	30,302,600
Apr 7, 2026	4.93	5.05	4.80	5.00	5.00	41,124,091
Apr 3, 2026	4.85	5.12	4.76	4.93	4.93	46,639,396
Apr 2, 2026	4.76	4.93	4.74	4.85	4.85	36,128,084
Apr 1, 2026	4.57	4.99	4.52	4.91	4.91	54,273,402
Mar 31, 2026	4.57	4.64	4.50	4.60	4.60	9,964,630
Mar 30, 2026	4.48	4.58	4.47	4.57	4.57	10,294,400
Mar 27, 2026	4.34	4.51	4.32	4.51	4.51	14,519,117
Mar 26, 2026	4.47	4.48	4.33	4.34	4.34	12,448,740
Mar 25, 2026	4.33	4.47	4.31	4.43	4.43	21,067,900
Mar 24, 2026	4.13	4.46	4.09	4.30	4.30	28,964,227
Mar 23, 2026	4.26	4.30	4.02	4.05	4.05	10,065,068
Mar 20, 2026	4.48	4.55	4.33	4.34	4.34	6,946,974
Mar 19, 2026	4.56	4.62	4.47	4.49	4.49	6,258,644
Mar 18, 2026	4.51	4.62	4.51	4.61	4.61	7,295,956
Mar 17, 2026	4.56	4.63	4.53	4.54	4.54	6,834,244
Mar 16, 2026	4.55	4.65	4.51	4.56	4.56	5,351,855
Mar 13, 2026	4.55	4.63	4.52	4.58	4.58	6,531,168
Mar 12, 2026	4.58	4.61	4.53	4.54	4.54	6,166,811
Mar 11, 2026	4.66	4.67	4.59	4.61	4.61	5,886,663
Mar 10, 2026	4.61	4.67	4.56	4.66	4.66	7,565,200
Mar 9, 2026	4.52	4.58	4.47	4.56	4.56	8,243,300
Mar 6, 2026	4.39	4.57	4.37	4.57	4.57	9,395,784
Mar 5, 2026	4.34	4.42	4.32	4.39	4.39	8,653,800
Mar 4, 2026	4.32	4.39	4.22	4.30	4.30	8,165,241
Mar 3, 2026	4.48	4.55	4.36	4.37	4.37	9,966,145
Mar 2, 2026	4.61	4.68	4.48	4.50	4.50	12,406,444
Feb 27, 2026	4.58	4.68	4.51	4.66	4.66	8,435,720
Feb 26, 2026	4.73	4.76	4.58	4.60	4.60	15,843,949
Feb 25, 2026	4.73	4.82	4.67	4.73	4.73	10,563,775
Feb 24, 2026	4.63	4.71	4.62	4.68	4.68	6,924,888
Feb 13, 2026	4.64	4.66	4.61	4.61	4.61	7,394,988
Feb 12, 2026	4.73	4.74	4.60	4.61	4.61	6,659,483
Feb 11, 2026	4.77	4.80	4.71	4.72	4.72	4,717,304
Feb 10, 2026	4.74	4.80	4.70	4.78	4.78	6,064,437
Feb 9, 2026	4.68	4.78	4.67	4.73	4.73	6,293,239
Feb 6, 2026	4.61	4.72	4.61	4.68	4.68	7,481,188
Feb 5, 2026	4.62	4.68	4.61	4.62	4.62	6,712,800
Feb 4, 2026	4.57	4.64	4.55	4.63	4.63	6,899,500
Feb 3, 2026	4.57	4.57	4.50	4.56	4.56	5,253,588
Feb 2, 2026	4.58	4.63	4.51	4.52	4.52	6,670,588
Jan 30, 2026	4.60	4.64	4.53	4.56	4.56	8,645,755
Jan 29, 2026	4.60	4.68	4.55	4.60	4.60	7,186,764
Jan 28, 2026	4.69	4.72	4.62	4.62	4.62	7,664,616
Jan 27, 2026	4.84	4.85	4.63	4.69	4.69	11,698,408
Jan 26, 2026	4.89	4.89	4.74	4.81	4.81	12,561,530
Jan 23, 2026	4.85	4.91	4.80	4.88	4.88	8,168,904
Jan 22, 2026	4.77	4.83	4.73	4.82	4.82	6,131,265
Jan 21, 2026	4.74	4.78	4.68	4.77	4.77	6,724,226
Jan 20, 2026	4.72	4.78	4.70	4.73	4.73	7,375,617
Jan 19, 2026	4.72	4.76	4.67	4.71	4.71	5,889,965
Jan 16, 2026	4.77	4.80	4.68	4.72	4.72	7,740,690
Jan 15, 2026	4.85	4.87	4.76	4.77	4.77	8,733,288
Jan 14, 2026	4.97	4.97	4.82	4.87	4.87	17,917,586
Jan 13, 2026	4.88	5.23	4.86	4.98	4.98	23,255,691
Jan 12, 2026	4.83	4.86	4.79	4.85	4.85	9,967,355
Jan 9, 2026	4.73	4.82	4.70	4.81	4.81	10,213,536
Jan 8, 2026	4.65	4.75	4.63	4.74	4.74	7,829,208
Jan 7, 2026	4.71	4.73	4.62	4.64	4.64	6,521,651
Jan 6, 2026	4.72	4.73	4.63	4.73	4.73	7,958,655
Jan 5, 2026	4.60	4.72	4.57	4.70	4.70	8,853,841
Dec 31, 2025	4.58	4.62	4.53	4.56	4.56	7,023,832
Dec 30, 2025	4.61	4.63	4.54	4.60	4.60	4,592,780
Dec 29, 2025	4.64	4.66	4.60	4.63	4.63	5,088,805
Dec 26, 2025	4.68	4.70	4.62	4.66	4.66	5,289,789
Dec 25, 2025	4.66	4.69	4.60	4.68	4.68	4,920,647
Dec 24, 2025	4.68	4.70	4.63	4.66	4.66	6,970,419
Dec 23, 2025	4.74	4.87	4.66	4.67	4.67	10,239,493
Dec 22, 2025	4.71	4.85	4.69	4.77	4.77	11,034,067
Dec 19, 2025	4.66	4.74	4.59	4.72	4.72	8,809,698
Dec 18, 2025	4.56	4.67	4.52	4.62	4.62	8,479,076
Dec 17, 2025	4.54	4.58	4.47	4.57	4.57	7,923,493
Dec 16, 2025	4.63	4.65	4.54	4.54	4.54	7,883,421
Dec 15, 2025	4.67	4.79	4.59	4.65	4.65	11,182,220
Dec 12, 2025	4.69	4.77	4.66	4.67	4.67	8,759,903
Dec 11, 2025	4.83	4.84	4.71	4.71	4.71	9,056,462
Dec 10, 2025	4.91	4.91	4.78	4.81	4.81	10,050,000
Dec 9, 2025	5.00	5.02	4.91	4.92	4.92	6,289,900
Dec 8, 2025	5.09	5.12	4.98	4.99	4.99	8,743,700
Dec 5, 2025	5.03	5.07	4.94	5.07	5.07	6,850,078
Dec 4, 2025	5.10	5.12	4.99	5.01	5.01	7,973,378
Dec 3, 2025	5.20	5.20	5.05	5.08	5.08	7,333,072
Dec 2, 2025	5.21	5.21	5.11	5.17	5.17	5,304,900
Dec 1, 2025	5.26	5.27	5.15	5.22	5.22	9,505,544
Nov 28, 2025	5.30	5.31	5.22	5.26	5.26	4,860,245
Nov 27, 2025	5.29	5.34	5.22	5.27	5.27	5,817,924
Nov 26, 2025	5.33	5.45	5.28	5.31	5.31	7,408,534
Nov 25, 2025	5.22	5.37	5.18	5.29	5.29	7,271,500
Nov 24, 2025	5.13	5.24	5.13	5.20	5.20	7,684,855
Nov 21, 2025	5.31	5.37	5.08	5.11	5.11	8,938,400
Nov 20, 2025	5.40	5.41	5.27	5.32	5.32	8,535,440
Nov 19, 2025	5.57	5.58	5.34	5.37	5.37	9,741,000
Nov 18, 2025	5.70	5.72	5.52	5.54	5.54	11,649,072
Nov 17, 2025	5.73	5.75	5.64	5.68	5.68	11,364,500
Nov 14, 2025	5.69	5.80	5.69	5.75	5.75	12,445,172
Nov 13, 2025	5.76	5.80	5.60	5.75	5.75	19,289,376
Nov 12, 2025	5.72	5.94	5.68	5.76	5.76	26,593,768
Nov 11, 2025	5.85	6.05	5.63	5.72	5.72	21,202,474
Nov 10, 2025	5.65	5.74	5.58	5.72	5.72	11,156,971
Nov 7, 2025	5.65	5.70	5.60	5.63	5.63	6,010,350
Nov 6, 2025	5.69	5.69	5.56	5.66	5.66	7,021,900
Nov 5, 2025	5.61	5.75	5.56	5.67	5.67	6,869,796
Nov 4, 2025	5.69	5.70	5.59	5.63	5.63	7,660,740
Nov 3, 2025	5.61	5.72	5.53	5.69	5.69	10,520,820

Mobilize your Website

View Site in Mobile | Classic

Share by: