L&K Engineering (Suzhou) Co. Ltd. Class A 603929
SSE · China · Industrial Services
CNY 139.46-3.30 (-2.31%)
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 139.46 | -2.31% | CNY 143.07 | CNY 144.00 | CNY 138.60 | 1.72M |
| 2026-09-29 | CNY 142.76 | -0.62% | CNY 143.20 | CNY 144.40 | CNY 141.18 | 2.03M |
| 2026-09-28 | CNY 143.65 | -6.84% | CNY 154.17 | CNY 154.17 | CNY 142.90 | 3.16M |
| 2026-09-24 | CNY 154.20 | -2.85% | CNY 157.75 | CNY 158.73 | CNY 154.15 | 2.23M |
| 2026-09-23 | CNY 158.73 | -0.71% | CNY 161.04 | CNY 161.49 | CNY 158.10 | 2.26M |
| 2026-09-22 | CNY 159.87 | +0.25% | CNY 163.00 | CNY 165.48 | CNY 159.09 | 4.63M |
| 2026-09-21 | CNY 159.47 | -2.57% | CNY 164.80 | CNY 165.50 | CNY 159.11 | 3.86M |
| 2026-09-18 | CNY 163.68 | +3.21% | CNY 162.06 | CNY 164.58 | CNY 158.30 | 4.34M |
| 2026-09-17 | CNY 158.59 | -0.88% | CNY 158.30 | CNY 164.10 | CNY 158.30 | 3.22M |
| 2026-09-16 | CNY 159.99 | +4.77% | CNY 153.60 | CNY 161.19 | CNY 151.88 | 4.38M |
| 2026-09-15 | CNY 152.71 | +0.33% | CNY 150.00 | CNY 156.96 | CNY 149.50 | 2.77M |
| 2026-09-14 | CNY 152.21 | -1.60% | CNY 152.00 | CNY 154.19 | CNY 148.50 | 2.52M |
| 2026-09-11 | CNY 154.69 | -3.32% | CNY 158.55 | CNY 158.70 | CNY 150.17 | 3.80M |
| 2026-09-10 | CNY 160.00 | +0.22% | CNY 158.52 | CNY 161.89 | CNY 157.20 | 2.49M |
| 2026-09-09 | CNY 159.65 | +0.80% | CNY 158.39 | CNY 165.59 | CNY 158.20 | 4.86M |
| 2026-09-08 | CNY 158.39 | +1.53% | CNY 155.48 | CNY 161.60 | CNY 152.68 | 4.67M |
| 2026-09-07 | CNY 156.00 | +3.82% | CNY 152.17 | CNY 157.50 | CNY 151.17 | 3.87M |
| 2026-09-04 | CNY 150.26 | -3.06% | CNY 156.20 | CNY 157.76 | CNY 149.00 | 3.11M |
| 2026-09-03 | CNY 155.00 | -0.64% | CNY 158.00 | CNY 159.02 | CNY 153.37 | 2.41M |
| 2026-09-02 | CNY 156.00 | -0.91% | CNY 155.32 | CNY 157.00 | CNY 153.87 | 3.04M |
| 2026-09-01 | CNY 157.43 | -4.77% | CNY 165.33 | CNY 165.76 | CNY 156.07 | 4.24M |
| 2026-08-31 | CNY 165.31 | +0.38% | CNY 159.00 | CNY 165.75 | CNY 158.90 | 3.82M |
| 2026-08-28 | CNY 164.68 | -2.01% | CNY 166.41 | CNY 171.97 | CNY 164.48 | 4.66M |
| 2026-08-27 | CNY 168.06 | +3.75% | CNY 163.00 | CNY 168.94 | CNY 159.60 | 5.24M |
| 2026-08-26 | CNY 161.98 | +0.66% | CNY 162.00 | CNY 163.76 | CNY 158.70 | 3.81M |
| 2026-08-25 | CNY 160.91 | -2.96% | CNY 160.39 | CNY 164.33 | CNY 156.64 | 5.52M |
| 2026-08-24 | CNY 165.82 | -0.70% | CNY 166.18 | CNY 168.20 | CNY 160.59 | 4.35M |
| 2026-08-21 | CNY 166.99 | -1.00% | CNY 166.65 | CNY 171.29 | CNY 164.26 | 4.50M |
| 2026-08-20 | CNY 168.67 | +0.72% | CNY 170.65 | CNY 170.96 | CNY 164.34 | 5.89M |
| 2026-08-19 | CNY 167.47 | -8.46% | CNY 175.18 | CNY 179.80 | CNY 165.64 | 8.52M |
| 2026-08-18 | CNY 182.95 | +2.22% | CNY 188.00 | CNY 189.50 | CNY 178.71 | 11.88M |
| 2026-08-17 | CNY 178.97 | +10.00% | CNY 166.99 | CNY 178.97 | CNY 166.96 | 3.88M |
| 2026-08-14 | CNY 162.70 | +0.73% | CNY 163.58 | CNY 165.10 | CNY 159.26 | 4.92M |
| 2026-08-13 | CNY 161.52 | -2.92% | CNY 169.01 | CNY 170.62 | CNY 161.49 | 6.43M |
| 2026-08-12 | CNY 166.38 | +1.84% | CNY 164.99 | CNY 170.00 | CNY 161.80 | 5.55M |
| 2026-08-11 | CNY 163.37 | +0.32% | CNY 162.82 | CNY 168.48 | CNY 161.36 | 5.03M |
| 2026-08-10 | CNY 162.85 | -1.18% | CNY 166.00 | CNY 166.60 | CNY 158.33 | 6.30M |
| 2026-08-07 | CNY 164.80 | +1.51% | CNY 161.72 | CNY 168.20 | CNY 160.10 | 7.06M |
| 2026-08-06 | CNY 162.35 | +1.93% | CNY 155.01 | CNY 166.88 | CNY 155.00 | 7.58M |
| 2026-08-05 | CNY 159.28 | +8.62% | CNY 146.54 | CNY 161.30 | CNY 146.10 | 8.90M |
| 2026-08-04 | CNY 146.64 | +7.18% | CNY 138.29 | CNY 148.39 | CNY 135.30 | 7.74M |
| 2026-08-03 | CNY 136.82 | -7.92% | CNY 148.00 | CNY 148.00 | CNY 135.13 | 8.55M |
| 2026-07-31 | CNY 148.59 | +2.39% | CNY 156.72 | CNY 159.63 | CNY 148.04 | 9.43M |
| 2026-07-30 | CNY 145.12 | -10.00% | CNY 158.26 | CNY 159.63 | CNY 145.12 | 7.65M |
| 2026-07-29 | CNY 161.24 | -0.78% | CNY 165.76 | CNY 171.71 | CNY 152.08 | 8.84M |
| 2026-07-28 | CNY 162.51 | -8.41% | CNY 172.05 | CNY 178.80 | CNY 160.49 | 6.55M |
| 2026-07-27 | CNY 177.44 | +7.21% | CNY 164.38 | CNY 178.25 | CNY 163.00 | 8.66M |
| 2026-07-24 | CNY 165.50 | +1.32% | CNY 160.02 | CNY 172.98 | CNY 158.69 | 6.15M |
| 2026-07-23 | CNY 163.35 | -2.77% | CNY 170.80 | CNY 172.00 | CNY 161.66 | 5.31M |
| 2026-07-22 | CNY 168.00 | -0.94% | CNY 169.00 | CNY 177.98 | CNY 166.00 | 8.95M |
| 2026-07-21 | CNY 169.59 | +10.00% | CNY 158.84 | CNY 169.59 | CNY 147.06 | 8.65M |
| 2026-07-20 | CNY 154.17 | -10.00% | CNY 177.00 | CNY 177.70 | CNY 154.17 | 7.20M |
| 2026-07-17 | CNY 171.30 | -9.02% | CNY 184.29 | CNY 191.76 | CNY 170.92 | 6.45M |
| 2026-07-16 | CNY 188.29 | -7.05% | CNY 195.22 | CNY 200.50 | CNY 185.10 | 6.53M |
| 2026-07-15 | CNY 202.57 | -7.63% | CNY 223.44 | CNY 225.00 | CNY 197.41 | 9.55M |
| 2026-07-14 | CNY 219.30 | +5.48% | CNY 212.99 | CNY 223.36 | CNY 203.00 | 9.70M |
| 2026-07-13 | CNY 207.90 | -3.11% | CNY 201.83 | CNY 224.57 | CNY 201.83 | 10.09M |
| 2026-07-10 | CNY 214.58 | +2.39% | CNY 216.00 | CNY 230.54 | CNY 214.55 | 10.06M |
| 2026-07-09 | CNY 209.58 | -4.43% | CNY 216.84 | CNY 223.00 | CNY 200.95 | 12.08M |
| 2026-07-08 | CNY 219.29 | -1.31% | CNY 228.88 | CNY 233.80 | CNY 218.02 | 5.61M |
| 2026-07-07 | CNY 222.19 | -2.46% | CNY 224.61 | CNY 234.32 | CNY 220.50 | 5.32M |
| 2026-07-06 | CNY 227.80 | -3.43% | CNY 240.05 | CNY 240.05 | CNY 218.88 | 5.87M |
| 2026-07-03 | CNY 235.89 | +0.54% | CNY 229.52 | CNY 248.29 | CNY 223.33 | 8.04M |
| 2026-07-02 | CNY 234.62 | -8.99% | CNY 247.00 | CNY 250.00 | CNY 232.13 | 8.60M |
| 2026-07-01 | CNY 257.81 | -5.22% | CNY 269.30 | CNY 270.65 | CNY 256.61 | 8.99M |
| 2026-06-30 | CNY 272.02 | -1.51% | CNY 276.18 | CNY 285.00 | CNY 263.96 | 11.32M |
| 2026-06-29 | CNY 276.20 | +5.88% | CNY 272.03 | CNY 283.57 | CNY 262.27 | 15.21M |
| 2026-06-26 | CNY 260.85 | +2.27% | CNY 256.00 | CNY 270.36 | CNY 247.00 | 14.03M |
| 2026-06-25 | CNY 255.07 | +10.00% | CNY 255.07 | CNY 255.07 | CNY 248.11 | 2.67M |
| 2026-06-24 | CNY 231.88 | +10.00% | CNY 209.00 | CNY 231.88 | CNY 208.58 | 6.41M |
| 2026-06-23 | CNY 210.80 | -1.37% | CNY 208.99 | CNY 214.64 | CNY 203.82 | 6.01M |
| 2026-06-22 | CNY 213.72 | -0.84% | CNY 214.88 | CNY 222.22 | CNY 205.00 | 9.34M |
| 2026-06-18 | CNY 215.52 | -7.18% | CNY 235.00 | CNY 247.65 | CNY 213.00 | 14.07M |
| 2026-06-17 | CNY 232.18 | +10.00% | CNY 207.00 | CNY 232.18 | CNY 206.31 | 9.98M |
| 2026-06-16 | CNY 211.07 | -2.01% | CNY 215.39 | CNY 219.68 | CNY 207.00 | 8.44M |
| 2026-06-15 | CNY 215.39 | -1.23% | CNY 220.01 | CNY 224.62 | CNY 209.99 | 9.93M |
| 2026-06-12 | CNY 218.08 | -5.54% | CNY 242.80 | CNY 246.98 | CNY 215.48 | 11.37M |
| 2026-06-11 | CNY 230.86 | +3.96% | CNY 227.62 | CNY 237.57 | CNY 223.01 | 10.56M |
| 2026-06-10 | CNY 222.06 | +7.90% | CNY 205.00 | CNY 226.39 | CNY 205.00 | 17.92M |
| 2026-06-09 | CNY 205.81 | +10.00% | CNY 199.94 | CNY 205.81 | CNY 199.94 | 3.28M |
| 2026-06-08 | CNY 187.10 | +10.00% | CNY 166.25 | CNY 187.10 | CNY 166.25 | 10.11M |
| 2026-06-05 | CNY 170.09 | +9.03% | CNY 159.00 | CNY 171.35 | CNY 153.00 | 12.53M |
| 2026-06-04 | CNY 156.00 | +3.56% | CNY 149.00 | CNY 157.00 | CNY 148.00 | 7.41M |
| 2026-06-03 | CNY 150.64 | +0.66% | CNY 149.63 | CNY 155.10 | CNY 148.00 | 5.05M |
| 2026-06-02 | CNY 149.65 | +2.11% | CNY 146.74 | CNY 152.45 | CNY 144.11 | 4.23M |
| 2026-06-01 | CNY 146.56 | -3.07% | CNY 149.96 | CNY 152.70 | CNY 146.00 | 4.35M |
| 2026-05-29 | CNY 151.20 | -5.56% | CNY 160.00 | CNY 161.89 | CNY 149.90 | 6.59M |
| 2026-05-28 | CNY 160.11 | -2.63% | CNY 165.14 | CNY 165.99 | CNY 158.60 | 5.22M |
| 2026-05-27 | CNY 164.43 | -0.41% | CNY 167.30 | CNY 170.36 | CNY 163.10 | 7.00M |
| 2026-05-26 | CNY 165.11 | -7.08% | CNY 178.00 | CNY 178.00 | CNY 162.28 | 6.59M |