LakeShore Biopharma Co., Ltd (LSB)
NASDAQ: LSB · Real-Time Price · USD
0.7578
-0.0522 (-6.44%)
At close: Aug 13, 2025, 4:00 PM
0.7200
-0.0459 (-5.99%)
Pre-market: Aug 14, 2025, 8:45 AM EDT
LakeShore Biopharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 0.81 | 0.84 | 0.76 | 0.77 | 0.77 | -5.44% | 87,494 |
| Aug 12, 2025 | 0.77 | 0.81 | 0.73 | 0.81 | 0.81 | 0.94% | 11,807 |
| Aug 11, 2025 | 0.68 | 0.81 | 0.68 | 0.80 | 0.80 | 14.64% | 62,320 |
| Aug 8, 2025 | 0.67 | 0.71 | 0.65 | 0.70 | 0.70 | 2.55% | 23,212 |
| Aug 7, 2025 | 0.67 | 0.68 | 0.59 | 0.68 | 0.68 | 3.03% | 126,578 |
| Aug 6, 2025 | 0.72 | 0.78 | 0.65 | 0.66 | 0.66 | -8.06% | 85,873 |
| Aug 5, 2025 | 0.73 | 0.74 | 0.72 | 0.72 | 0.72 | -0.68% | 10,514 |
| Aug 4, 2025 | 0.73 | 0.74 | 0.72 | 0.73 | 0.73 | -0.62% | 9,389 |
| Aug 1, 2025 | 0.82 | 0.83 | 0.70 | 0.73 | 0.73 | -10.98% | 62,183 |
| Jul 31, 2025 | 0.80 | 0.90 | 0.79 | 0.82 | 0.82 | 8.59% | 97,278 |
| Jul 30, 2025 | 0.95 | 1.00 | 0.74 | 0.76 | 0.76 | -16.14% | 148,268 |
| Jul 29, 2025 | 1.00 | 1.17 | 0.90 | 0.90 | 0.90 | -3.43% | 405,539 |
| Jul 28, 2025 | 1.13 | 1.15 | 0.92 | 0.93 | 0.93 | -18.91% | 111,978 |
| Jul 25, 2025 | 1.28 | 1.29 | 1.15 | 1.15 | 1.15 | -12.21% | 58,764 |
| Jul 24, 2025 | 1.24 | 1.35 | 1.24 | 1.31 | 1.31 | 6.50% | 56,742 |
| Jul 23, 2025 | 1.18 | 1.25 | 1.18 | 1.23 | 1.23 | 4.24% | 37,331 |
| Jul 22, 2025 | 1.10 | 1.23 | 1.07 | 1.18 | 1.18 | 9.26% | 128,223 |
| Jul 21, 2025 | 1.07 | 1.20 | 1.03 | 1.08 | 1.08 | 3.85% | 164,907 |
| Jul 18, 2025 | 1.04 | 1.15 | 1.02 | 1.04 | 1.04 | -6.31% | 146,395 |
| Jul 17, 2025 | 1.10 | 1.16 | 1.09 | 1.11 | 1.11 | -0.89% | 17,114 |
| Jul 16, 2025 | 1.09 | 1.13 | 1.01 | 1.12 | 1.12 | 5.66% | 94,371 |
| Jul 15, 2025 | 1.04 | 1.09 | 1.03 | 1.06 | 1.06 | -4.50% | 113,058 |
| Jul 14, 2025 | 1.05 | 1.15 | 1.02 | 1.11 | 1.11 | 2.78% | 138,662 |
| Jul 11, 2025 | 1.04 | 1.14 | 1.04 | 1.08 | 1.08 | 0.93% | 145,276 |
| Jul 10, 2025 | 1.13 | 1.14 | 1.00 | 1.07 | 1.07 | -10.08% | 202,544 |
| Jul 9, 2025 | 1.17 | 1.27 | 1.15 | 1.19 | 1.19 | -13.77% | 442,427 |
| Jul 8, 2025 | 1.08 | 1.48 | 0.96 | 1.38 | 1.38 | 40.74% | 15,333,352 |
| Jul 7, 2025 | 0.94 | 1.04 | 0.94 | 0.98 | 0.98 | -1.47% | 3,664 |
| Jul 3, 2025 | 0.93 | 1.02 | 0.93 | 1.00 | 1.00 | -2.44% | 5,302 |
| Jul 2, 2025 | 1.02 | 1.02 | 0.97 | 1.02 | 1.02 | -2.86% | 2,650 |
| Jul 1, 2025 | 1.07 | 1.10 | 1.05 | 1.05 | 1.05 | 2.94% | 8,103 |
| Jun 30, 2025 | 0.97 | 1.12 | 0.97 | 1.02 | 1.02 | 11.00% | 62,130 |
| Jun 27, 2025 | 0.93 | 0.95 | 0.89 | 0.92 | 0.92 | -2.76% | 12,482 |
| Jun 26, 2025 | 0.98 | 0.98 | 0.93 | 0.95 | 0.95 | -1.56% | 31,381 |
| Jun 25, 2025 | 0.97 | 1.03 | 0.95 | 0.96 | 0.96 | 1.05% | 4,062 |
| Jun 24, 2025 | 0.95 | 0.97 | 0.95 | 0.95 | 0.95 | -2.06% | 4,391 |
| Jun 23, 2025 | 0.99 | 1.00 | 0.93 | 0.97 | 0.97 | -1.02% | 29,013 |
| Jun 20, 2025 | 0.93 | 1.00 | 0.91 | 0.98 | 0.98 | 5.38% | 31,107 |
| Jun 18, 2025 | 0.96 | 0.99 | 0.93 | 0.93 | 0.93 | -4.12% | 3,139 |
| Jun 17, 2025 | 1.00 | 1.00 | 0.96 | 0.97 | 0.97 | -3.00% | 6,682 |
| Jun 16, 2025 | 0.96 | 1.01 | 0.96 | 1.00 | 1.00 | 8.84% | 23,601 |
| Jun 13, 2025 | 0.97 | 0.99 | 0.92 | 0.92 | 0.92 | -7.18% | 19,167 |
| Jun 12, 2025 | 0.99 | 0.99 | 0.94 | 0.99 | 0.99 | -0.01% | 26,208 |
| Jun 11, 2025 | 0.95 | 0.99 | 0.87 | 0.99 | 0.99 | 3.13% | 46,479 |
| Jun 10, 2025 | 0.95 | 1.00 | 0.95 | 0.96 | 0.96 | -3.90% | 10,127 |
| Jun 9, 2025 | 0.99 | 1.01 | 0.97 | 1.00 | 1.00 | -0.10% | 19,116 |
| Jun 6, 2025 | 0.99 | 1.00 | 0.95 | 1.00 | 1.00 | 0.10% | 89,082 |
| Jun 5, 2025 | 1.05 | 1.05 | 0.91 | 1.00 | 1.00 | -4.86% | 47,638 |
| Jun 4, 2025 | 1.05 | 1.08 | 1.02 | 1.05 | 1.05 | -2.78% | 15,200 |
| Jun 3, 2025 | 1.05 | 1.08 | 1.03 | 1.08 | 1.08 | 0.93% | 7,019 |