Skip to main content
Lafang China Co.,Ltd (SHA:603630)
China flag China · Delayed Price · Currency is CNY
17.55
-0.38 (-2.12%)
At close: Mar 9, 2026

Lafang China Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202617.8517.8817.3017.5517.55-2.12%2,950,300
Mar 6, 202617.6617.9817.6317.9317.930.96%2,280,400
Mar 5, 202618.0018.1817.6017.7617.761.08%3,308,500
Mar 4, 202617.6317.8317.3317.5717.57-1.24%3,847,637
Mar 3, 202618.3618.6017.7217.7917.79-3.42%4,345,060
Mar 2, 202619.0819.2218.3418.4218.42-5.92%6,322,110
Feb 27, 202619.8219.8419.5119.5819.58-1.21%2,461,110
Feb 26, 202620.2520.2519.7319.8219.82-2.08%3,552,200
Feb 25, 202619.9720.3919.7720.2420.242.17%4,898,300
Feb 24, 202619.6819.8319.5619.8119.810.61%2,625,050
Feb 13, 202620.2620.2619.6819.6919.69-1.70%2,460,400
Feb 12, 202620.2420.2519.9320.0320.03-1.18%2,545,940
Feb 11, 202620.4720.5120.2420.2720.27-1.46%2,420,970
Feb 10, 202621.0521.0520.3920.5720.57-1.34%3,415,960
Feb 9, 202620.6920.9820.5220.8520.851.12%5,340,500
Feb 6, 202621.3421.3420.5520.6220.62-3.33%10,336,230
Feb 5, 202619.3821.3319.2921.3321.3310.01%6,251,470
Feb 4, 202619.4719.5319.1819.3919.39-0.51%2,287,010
Feb 3, 202618.9319.6018.8019.4919.492.96%4,339,910
Feb 2, 202619.1319.6218.8218.9318.93-1.46%4,409,550
Jan 30, 202620.5420.5419.0519.2119.21-6.38%8,925,680
Jan 29, 202620.0021.0919.7420.5220.52-1.44%6,698,620
Jan 28, 202621.9622.1920.7720.8220.82-5.02%6,872,980
Jan 27, 202622.5722.5721.5321.9221.92-2.62%4,150,920
Jan 26, 202623.6423.6622.2022.5122.51-4.78%6,370,090
Jan 23, 202623.1024.5022.9723.6423.643.28%8,365,850
Jan 22, 202622.9023.0822.5122.8922.89-3,100,510
Jan 21, 202622.3323.4021.9322.8922.892.10%5,702,160
Jan 20, 202622.6823.1522.2622.4222.42-0.71%5,111,000
Jan 19, 202623.2423.5122.5222.5822.58-3.30%7,063,340
Jan 16, 202624.3224.3223.3123.3523.35-3.79%8,627,130
Jan 15, 202624.0224.5623.6324.2724.271.76%13,733,660
Jan 14, 202622.5824.1922.2023.8523.855.62%16,523,810
Jan 13, 202621.6623.7521.2522.5822.584.30%12,396,170
Jan 12, 202620.5422.1320.5321.6521.655.51%9,447,819
Jan 9, 202620.4220.7020.2820.5220.520.05%3,320,700
Jan 8, 202620.1120.5920.1120.5120.510.98%3,720,700
Jan 7, 202620.7520.7520.0520.3120.31-0.15%3,837,449
Jan 6, 202619.9620.8019.9620.3420.341.90%5,280,500
Jan 5, 202619.3619.9919.2919.9619.963.10%3,753,870
Dec 31, 202519.3519.7019.0419.3619.360.16%2,906,470
Dec 30, 202519.7919.9519.2119.3319.33-2.23%3,880,900
Dec 29, 202520.0220.0719.7119.7719.77-1.45%2,844,500
Dec 26, 202520.2920.2919.9720.0620.06-0.84%1,883,240
Dec 25, 202520.1020.3020.0120.2320.230.60%2,279,500
Dec 24, 202520.0520.2019.9020.1120.110.30%1,672,530
Dec 23, 202520.5020.5020.0220.0520.05-2.15%3,210,100
Dec 22, 202520.5820.6920.3020.4920.49-0.58%2,661,150
Dec 19, 202519.9020.7019.8320.6120.613.46%4,954,500
Dec 18, 202520.0020.4319.8319.9219.92-0.94%3,802,120
Dec 17, 202519.8220.3019.6220.1120.110.65%3,366,830
Dec 16, 202520.1320.6719.9219.9819.98-0.89%3,579,200
Dec 15, 202520.1820.4820.0520.1620.160.10%2,397,390
Dec 12, 202520.1220.7519.8220.1420.14-1.27%3,007,600
Dec 11, 202520.7020.7920.3020.4020.40-1.45%2,627,800
Dec 10, 202520.4821.1620.2620.7020.701.42%4,515,700
Dec 9, 202520.3020.6220.2220.4120.41-0.15%1,728,800
Dec 8, 202520.3020.5520.2020.4420.440.74%1,805,260
Dec 5, 202520.1220.3619.6220.2920.290.84%2,562,100
Dec 4, 202520.4220.7120.0620.1220.12-1.61%2,077,400
Dec 3, 202520.7520.8420.4020.4520.45-1.49%1,897,160
Dec 2, 202520.8020.9520.6420.7620.76-0.91%1,967,950
Dec 1, 202521.1321.1420.7820.9520.95-2,298,760
Nov 28, 202520.6920.9820.4520.9520.950.62%2,711,890
Nov 27, 202520.8421.3820.7120.8220.820.73%4,701,100
Nov 26, 202520.7720.9320.6020.6720.67-0.43%2,384,100
Nov 25, 202521.0521.0520.5520.7620.76-1.19%4,681,800
Nov 24, 202520.8321.2120.0221.0121.01-0.28%4,922,000
Nov 21, 202522.6223.0221.0621.0721.07-9.96%8,494,430
Nov 20, 202524.0024.4723.0223.4023.40-4.88%10,120,660
Nov 19, 202523.1025.5122.8024.6024.604.15%14,572,700
Nov 18, 202523.0024.5023.0023.6223.623.14%11,351,390
Nov 17, 202523.6523.6522.5722.9022.90-0.04%3,826,790
Nov 14, 202522.9423.6522.8122.9122.91-0.91%3,209,590
Nov 13, 202523.1523.2322.5323.1223.120.04%3,656,600
Nov 12, 202523.0823.5722.9023.1123.11-0.26%3,712,100
Nov 11, 202523.5123.6222.9023.1723.17-1.45%5,008,140
Nov 10, 202522.2023.8422.2023.5123.516.14%9,668,850
Nov 7, 202522.6722.7022.1022.1522.15-1.99%3,348,840
Nov 6, 202522.9123.0222.5322.6022.60-1.27%2,745,000
Nov 5, 202522.0623.2922.0622.8922.892.05%5,645,460
Nov 4, 202523.2023.2922.2222.4322.43-3.44%5,505,500
Nov 3, 202522.8023.5922.6023.2323.232.15%5,961,210
Oct 31, 202522.2122.9522.1522.7422.743.04%4,930,205
Oct 30, 202522.2022.4821.9622.0722.07-0.76%2,967,330
Oct 29, 202522.6022.6622.0022.2422.24-1.85%4,362,360
Oct 28, 202522.9322.9422.6022.6622.66-1.22%2,569,560
Oct 27, 202522.7723.1522.5822.9422.940.88%3,321,111
Oct 24, 202522.6523.2522.6422.7422.74-0.66%4,053,600
Oct 23, 202522.5423.4122.3022.8922.891.51%4,195,050
Oct 22, 202522.8023.4522.5122.5522.55-1.83%3,975,100
Oct 21, 202523.7823.7922.7222.9722.97-2.67%6,150,510
Oct 20, 202524.0024.1423.5023.6023.600.30%3,028,430
Oct 17, 202525.0525.1423.5323.5323.53-5.88%4,637,360
Oct 16, 202525.3826.2524.7125.0025.00-3.18%6,831,700
Oct 15, 202524.6626.3023.8025.8225.824.75%11,474,450
Oct 14, 202523.6924.9823.6924.6524.654.05%9,024,530
Oct 13, 202523.2724.1723.0223.6923.69-0.46%4,268,300
Oct 10, 202523.0424.2322.9923.8023.803.30%7,356,030
Oct 9, 202523.5423.7422.8023.0423.04-2.95%5,283,700