LakeShore Biopharma Co., Ltd (LSB)
NASDAQ: LSB · Real-Time Price · USD
0.9189
-0.0261 (-2.76%)
At close: Jun 27, 2025, 4:00 PM
0.9100
-0.0089 (-0.97%)
After-hours: Jun 27, 2025, 6:49 PM EDT
LakeShore Biopharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2025 | 1.08 | 1.08 | 1.05 | 1.07 | 1.07 | - | 1,447 |
| May 30, 2025 | 1.08 | 1.09 | 1.07 | 1.07 | 1.07 | -0.83% | 5,884 |
| May 29, 2025 | 1.05 | 1.08 | 1.05 | 1.08 | 1.08 | 0.84% | 1,609 |
| May 28, 2025 | 0.99 | 1.09 | 0.99 | 1.07 | 1.07 | 1.90% | 3,339 |
| May 27, 2025 | 1.04 | 1.07 | 1.01 | 1.05 | 1.05 | -4.55% | 11,611 |
| May 23, 2025 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | -3.51% | 1,922 |
| May 22, 2025 | 1.10 | 1.14 | 1.03 | 1.14 | 1.14 | 3.64% | 23,068 |
| May 21, 2025 | 1.14 | 1.16 | 1.10 | 1.10 | 1.10 | -4.35% | 5,093 |
| May 20, 2025 | 1.20 | 1.22 | 1.09 | 1.15 | 1.15 | 1.77% | 11,959 |
| May 19, 2025 | 1.10 | 1.13 | 1.09 | 1.13 | 1.13 | 5.61% | 2,439 |
| May 16, 2025 | 1.02 | 1.23 | 1.01 | 1.07 | 1.07 | -0.65% | 4,776 |
| May 15, 2025 | 1.09 | 1.21 | 1.05 | 1.08 | 1.08 | -6.18% | 27,236 |
| May 14, 2025 | 1.19 | 1.19 | 1.13 | 1.15 | 1.15 | -1.03% | 7,991 |
| May 13, 2025 | 1.22 | 1.22 | 1.16 | 1.16 | 1.16 | - | 46,953 |
| May 12, 2025 | 1.20 | 1.23 | 1.14 | 1.16 | 1.16 | 1.75% | 45,288 |
| May 9, 2025 | 1.17 | 1.20 | 1.14 | 1.14 | 1.14 | -2.56% | 7,056 |
| May 8, 2025 | 1.17 | 1.20 | 1.16 | 1.17 | 1.17 | - | 4,838 |
| May 7, 2025 | 1.19 | 1.28 | 1.16 | 1.17 | 1.17 | -2.50% | 24,856 |
| May 6, 2025 | 1.22 | 1.22 | 1.17 | 1.20 | 1.20 | 0.84% | 4,238 |
| May 5, 2025 | 1.18 | 1.24 | 1.18 | 1.19 | 1.19 | - | 13,318 |
| May 2, 2025 | 1.18 | 1.26 | 1.17 | 1.19 | 1.19 | -4.80% | 13,621 |
| May 1, 2025 | 1.23 | 1.25 | 1.16 | 1.25 | 1.25 | 4.17% | 4,329 |
| Apr 30, 2025 | 1.21 | 1.21 | 1.17 | 1.20 | 1.20 | 0.33% | 11,794 |
| Apr 29, 2025 | 1.20 | 1.22 | 1.18 | 1.20 | 1.20 | -3.55% | 16,106 |
| Apr 28, 2025 | 1.25 | 1.27 | 1.15 | 1.24 | 1.24 | 1.64% | 18,480 |
| Apr 25, 2025 | 1.37 | 1.37 | 1.22 | 1.22 | 1.22 | -8.27% | 16,636 |
| Apr 24, 2025 | 1.40 | 1.40 | 1.25 | 1.33 | 1.33 | - | 38,144 |
| Apr 23, 2025 | 1.44 | 1.49 | 1.33 | 1.33 | 1.33 | -5.00% | 3,702 |
| Apr 22, 2025 | 1.36 | 1.40 | 1.30 | 1.40 | 1.40 | 9.37% | 5,776 |
| Apr 21, 2025 | 1.41 | 1.44 | 1.26 | 1.28 | 1.28 | -7.18% | 14,562 |
| Apr 17, 2025 | 1.54 | 1.57 | 1.31 | 1.38 | 1.38 | -8.07% | 30,084 |
| Apr 16, 2025 | 1.67 | 1.68 | 1.45 | 1.50 | 1.50 | -9.09% | 39,846 |