Chongqing Lummy Pharmaceutical Co., Ltd. Class A 300006
SZSE · China · Health Technology
CNY 5.56+0.26 (+4.91%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 5.56 | +4.91% | CNY 5.32 | CNY 5.62 | CNY 5.30 | 34.43M |
| 2026-09-29 | CNY 5.30 | -0.75% | CNY 5.39 | CNY 5.48 | CNY 5.29 | 17.84M |
| 2026-09-28 | CNY 5.34 | -2.02% | CNY 5.50 | CNY 5.52 | CNY 5.28 | 24.47M |
| 2026-09-24 | CNY 5.45 | -3.02% | CNY 5.61 | CNY 5.77 | CNY 5.41 | 28.17M |
| 2026-09-23 | CNY 5.62 | +1.08% | CNY 5.52 | CNY 5.69 | CNY 5.47 | 28.32M |
| 2026-09-22 | CNY 5.56 | +0.91% | CNY 5.47 | CNY 5.63 | CNY 5.41 | 30.78M |
| 2026-09-21 | CNY 5.51 | +4.95% | CNY 5.27 | CNY 5.52 | CNY 5.25 | 35.03M |
| 2026-09-18 | CNY 5.25 | +1.55% | CNY 5.20 | CNY 5.38 | CNY 5.20 | 23.94M |
| 2026-09-17 | CNY 5.17 | +1.17% | CNY 5.12 | CNY 5.27 | CNY 5.08 | 20.10M |
| 2026-09-16 | CNY 5.11 | +0.79% | CNY 5.03 | CNY 5.13 | CNY 5.02 | 12.52M |
| 2026-09-15 | CNY 5.07 | -1.74% | CNY 5.22 | CNY 5.27 | CNY 5.03 | 17.40M |
| 2026-09-14 | CNY 5.16 | +0.78% | CNY 5.10 | CNY 5.21 | CNY 5.07 | 19.42M |
| 2026-09-11 | CNY 5.12 | -0.19% | CNY 5.11 | CNY 5.14 | CNY 4.99 | 24.26M |
| 2026-09-10 | CNY 5.13 | -1.54% | CNY 5.18 | CNY 5.18 | CNY 5.10 | 15.99M |
| 2026-09-09 | CNY 5.21 | -2.07% | CNY 5.27 | CNY 5.29 | CNY 5.16 | 23.39M |
| 2026-09-08 | CNY 5.32 | -0.93% | CNY 5.36 | CNY 5.44 | CNY 5.27 | 32.21M |
| 2026-09-07 | CNY 5.37 | 0.00% | CNY 5.37 | CNY 5.45 | CNY 5.33 | 18.97M |
| 2026-09-04 | CNY 5.37 | -2.36% | CNY 5.53 | CNY 5.59 | CNY 5.29 | 31.72M |
| 2026-09-03 | CNY 5.50 | -1.26% | CNY 5.63 | CNY 5.65 | CNY 5.46 | 22.76M |
| 2026-09-02 | CNY 5.57 | -2.28% | CNY 5.75 | CNY 5.79 | CNY 5.52 | 32.07M |
| 2026-09-01 | CNY 5.70 | -0.18% | CNY 5.70 | CNY 5.76 | CNY 5.64 | 33.86M |
| 2026-08-31 | CNY 5.71 | -2.06% | CNY 5.70 | CNY 5.78 | CNY 5.59 | 41.69M |
| 2026-08-28 | CNY 5.83 | -4.11% | CNY 5.95 | CNY 5.99 | CNY 5.76 | 56.53M |
| 2026-08-27 | CNY 6.08 | +3.75% | CNY 5.85 | CNY 6.13 | CNY 5.73 | 103.19M |
| 2026-08-26 | CNY 5.86 | +4.64% | CNY 5.77 | CNY 6.10 | CNY 5.62 | 126.55M |
| 2026-08-25 | CNY 5.60 | +10.02% | CNY 5.01 | CNY 5.93 | CNY 4.85 | 102.17M |
| 2026-08-24 | CNY 5.09 | -3.42% | CNY 5.17 | CNY 5.48 | CNY 5.01 | 82.21M |
| 2026-08-21 | CNY 5.27 | -11.28% | CNY 5.64 | CNY 5.82 | CNY 5.15 | 132.95M |
| 2026-08-20 | CNY 5.94 | +20.00% | CNY 5.94 | CNY 5.94 | CNY 5.94 | 56.01M |
| 2026-08-19 | CNY 4.95 | -4.07% | CNY 5.19 | CNY 5.20 | CNY 4.93 | 22.68M |
| 2026-08-18 | CNY 5.16 | -2.09% | CNY 5.26 | CNY 5.30 | CNY 5.13 | 19.38M |
| 2026-08-17 | CNY 5.27 | -0.38% | CNY 5.26 | CNY 5.31 | CNY 5.13 | 22.49M |
| 2026-08-14 | CNY 5.29 | -1.49% | CNY 5.35 | CNY 5.44 | CNY 5.22 | 27.53M |
| 2026-08-13 | CNY 5.37 | 0.00% | CNY 5.33 | CNY 5.52 | CNY 5.26 | 35.76M |
| 2026-08-12 | CNY 5.37 | +0.94% | CNY 5.27 | CNY 5.58 | CNY 5.25 | 35.36M |
| 2026-08-11 | CNY 5.32 | -0.56% | CNY 5.38 | CNY 5.46 | CNY 5.22 | 41.99M |
| 2026-08-10 | CNY 5.35 | +4.70% | CNY 5.17 | CNY 5.35 | CNY 5.14 | 49.43M |
| 2026-08-07 | CNY 5.11 | +3.02% | CNY 4.96 | CNY 5.12 | CNY 4.91 | 33.39M |
| 2026-08-06 | CNY 4.96 | -1.59% | CNY 5.08 | CNY 5.09 | CNY 4.90 | 22.88M |
| 2026-08-05 | CNY 5.04 | -0.79% | CNY 5.07 | CNY 5.14 | CNY 5.00 | 19.13M |
| 2026-08-04 | CNY 5.08 | +2.83% | CNY 4.95 | CNY 5.08 | CNY 4.95 | 25.77M |
| 2026-08-03 | CNY 4.94 | +1.44% | CNY 4.85 | CNY 4.96 | CNY 4.81 | 16.74M |
| 2026-07-31 | CNY 4.87 | +2.96% | CNY 4.78 | CNY 4.88 | CNY 4.74 | 20.62M |
| 2026-07-30 | CNY 4.73 | -5.59% | CNY 4.99 | CNY 5.01 | CNY 4.73 | 34.42M |
| 2026-07-29 | CNY 5.01 | -0.99% | CNY 5.17 | CNY 5.25 | CNY 4.94 | 28.19M |
| 2026-07-28 | CNY 5.06 | -0.98% | CNY 5.14 | CNY 5.20 | CNY 5.04 | 30.58M |
| 2026-07-27 | CNY 5.11 | +6.68% | CNY 4.80 | CNY 5.16 | CNY 4.73 | 53.89M |
| 2026-07-24 | CNY 4.79 | -4.77% | CNY 4.95 | CNY 5.05 | CNY 4.70 | 48.24M |
| 2026-07-23 | CNY 5.03 | -4.55% | CNY 5.08 | CNY 5.42 | CNY 4.97 | 83.10M |
| 2026-07-22 | CNY 5.27 | +16.59% | CNY 4.49 | CNY 5.42 | CNY 4.46 | 109.40M |
| 2026-07-21 | CNY 4.52 | -1.53% | CNY 4.55 | CNY 4.61 | CNY 4.36 | 24.55M |
| 2026-07-20 | CNY 4.59 | +0.66% | CNY 4.61 | CNY 4.72 | CNY 4.52 | 23.33M |
| 2026-07-17 | CNY 4.56 | -8.98% | CNY 5.02 | CNY 5.03 | CNY 4.56 | 35.54M |
| 2026-07-16 | CNY 5.01 | +0.40% | CNY 5.00 | CNY 5.12 | CNY 4.88 | 35.89M |
| 2026-07-15 | CNY 4.99 | +5.27% | CNY 4.72 | CNY 5.15 | CNY 4.66 | 41.84M |
| 2026-07-14 | CNY 4.74 | +1.94% | CNY 4.63 | CNY 4.80 | CNY 4.55 | 21.10M |
| 2026-07-13 | CNY 4.65 | -4.12% | CNY 4.88 | CNY 4.91 | CNY 4.61 | 25.13M |
| 2026-07-10 | CNY 4.85 | +2.54% | CNY 4.68 | CNY 5.07 | CNY 4.61 | 31.13M |
| 2026-07-09 | CNY 4.73 | +2.38% | CNY 4.57 | CNY 4.83 | CNY 4.52 | 21.14M |
| 2026-07-08 | CNY 4.62 | -1.70% | CNY 4.71 | CNY 4.72 | CNY 4.54 | 22.82M |
| 2026-07-07 | CNY 4.70 | -5.62% | CNY 4.91 | CNY 4.95 | CNY 4.63 | 30.08M |
| 2026-07-06 | CNY 4.98 | -3.30% | CNY 5.12 | CNY 5.38 | CNY 4.98 | 31.84M |
| 2026-07-03 | CNY 5.15 | +3.62% | CNY 5.09 | CNY 5.24 | CNY 4.91 | 33.84M |
| 2026-07-02 | CNY 4.97 | -3.87% | CNY 5.15 | CNY 5.27 | CNY 4.96 | 38.29M |
| 2026-07-01 | CNY 5.17 | +0.78% | CNY 5.20 | CNY 5.24 | CNY 5.02 | 48.29M |
| 2026-06-30 | CNY 5.13 | +8.46% | CNY 4.80 | CNY 5.55 | CNY 4.70 | 82.58M |
| 2026-06-29 | CNY 4.73 | +5.35% | CNY 4.48 | CNY 4.77 | CNY 4.37 | 39.55M |
| 2026-06-26 | CNY 4.49 | -1.75% | CNY 4.55 | CNY 4.67 | CNY 4.46 | 19.38M |
| 2026-06-25 | CNY 4.57 | -0.65% | CNY 4.56 | CNY 4.61 | CNY 4.42 | 22.17M |
| 2026-06-24 | CNY 4.60 | -3.36% | CNY 4.73 | CNY 4.84 | CNY 4.58 | 27.53M |
| 2026-06-23 | CNY 4.76 | +3.03% | CNY 4.69 | CNY 4.88 | CNY 4.63 | 41.86M |
| 2026-06-22 | CNY 4.62 | -6.10% | CNY 4.85 | CNY 4.89 | CNY 4.30 | 57.45M |
| 2026-06-18 | CNY 4.92 | -1.01% | CNY 4.95 | CNY 5.08 | CNY 4.81 | 19.43M |
| 2026-06-17 | CNY 4.97 | -2.55% | CNY 5.07 | CNY 5.12 | CNY 4.92 | 19.78M |
| 2026-06-16 | CNY 5.10 | -0.39% | CNY 5.12 | CNY 5.20 | CNY 4.98 | 24.45M |
| 2026-06-15 | CNY 5.12 | +2.20% | CNY 5.03 | CNY 5.24 | CNY 4.99 | 26.43M |
| 2026-06-12 | CNY 5.01 | +0.20% | CNY 5.04 | CNY 5.12 | CNY 4.88 | 21.13M |
| 2026-06-11 | CNY 5.00 | -2.91% | CNY 5.08 | CNY 5.19 | CNY 4.95 | 23.34M |
| 2026-06-10 | CNY 5.15 | +3.83% | CNY 4.94 | CNY 5.22 | CNY 4.80 | 38.72M |
| 2026-06-09 | CNY 4.96 | -0.60% | CNY 5.08 | CNY 5.09 | CNY 4.92 | 18.24M |
| 2026-06-08 | CNY 4.99 | -1.38% | CNY 4.97 | CNY 5.37 | CNY 4.95 | 38.31M |
| 2026-06-05 | CNY 5.06 | -1.94% | CNY 5.17 | CNY 5.30 | CNY 5.03 | 20.77M |
| 2026-06-04 | CNY 5.16 | -1.34% | CNY 5.23 | CNY 5.24 | CNY 5.08 | 15.92M |
| 2026-06-03 | CNY 5.23 | -1.13% | CNY 5.28 | CNY 5.32 | CNY 5.13 | 30.62M |
| 2026-06-02 | CNY 5.29 | +0.57% | CNY 5.23 | CNY 5.36 | CNY 5.08 | 22.63M |
| 2026-06-01 | CNY 5.26 | -1.68% | CNY 5.35 | CNY 5.42 | CNY 5.22 | 20.74M |
| 2026-05-29 | CNY 5.35 | -4.12% | CNY 5.61 | CNY 5.63 | CNY 5.32 | 22.68M |
| 2026-05-28 | CNY 5.58 | -3.46% | CNY 5.72 | CNY 5.88 | CNY 5.45 | 22.98M |
| 2026-05-27 | CNY 5.78 | +3.96% | CNY 5.61 | CNY 5.89 | CNY 5.51 | 34.76M |
| 2026-05-26 | CNY 5.56 | -3.81% | CNY 5.76 | CNY 5.80 | CNY 5.45 | 23.32M |