Shandong Lukang Pharmaceutical
鲁抗医药 SH600789 Forward-adjusted MAIN R Margin-eligible · 2014-09-22
7.85
+0.22
(+2.88%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
7.64
High
7.87
Low
7.63
Prev close
7.63
Amplitude
3.15%
Volume
34.4M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
7.70
MA10
7.68
MA20
7.65
MA60
7.46
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 7.64 | 7.87 | 7.63 | 7.85 | 34M |
| 2 | 2026-09-29 | 7.69 | 7.80 | 7.60 | 7.63 | 21M |
| 3 | 2026-09-28 | 7.55 | 7.82 | 7.54 | 7.73 | 28M |
| 4 | 2026-09-24 | 7.74 | 7.81 | 7.53 | 7.54 | 19M |
| 5 | 2026-09-23 | 7.89 | 7.93 | 7.76 | 7.76 | 19M |
| 6 | 2026-09-22 | 7.84 | 7.97 | 7.80 | 7.85 | 30M |
| 7 | 2026-09-21 | 7.62 | 7.90 | 7.62 | 7.86 | 42M |
| 8 | 2026-09-18 | 7.53 | 7.72 | 7.50 | 7.58 | 20M |
| 9 | 2026-09-17 | 7.40 | 7.54 | 7.40 | 7.52 | 13M |
| 10 | 2026-09-16 | 7.43 | 7.50 | 7.34 | 7.45 | 12M |
| 11 | 2026-09-15 | 7.58 | 7.60 | 7.42 | 7.43 | 15M |
| 12 | 2026-09-14 | 7.49 | 7.59 | 7.44 | 7.58 | 20M |
52W
Data range
6.43
32.2%
10.84
High/low over the last 250 trading days, and where the price sits.
← Stocks