Skip to main content
Lafang China Co.,Ltd (SHA:603630)
China flag China · Delayed Price · Currency is CNY
16.87
-0.33 (-1.92%)
Apr 29, 2026, 3:00 PM CST

Lafang China Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202617.1917.1916.9216.99--1.22%3,467,600
Apr 28, 202616.8517.7316.8517.2017.202.81%10,130,830
Apr 27, 202616.4916.7916.3016.7316.731.39%3,869,300
Apr 24, 202616.3116.6716.0616.5016.501.16%3,317,889
Apr 23, 202616.2816.4416.1216.3116.310.06%2,195,100
Apr 22, 202616.6216.6416.2016.3016.30-2.16%2,968,100
Apr 21, 202616.5616.9016.4416.6616.660.48%3,290,336
Apr 20, 202616.4116.6116.1216.5816.581.53%2,652,700
Apr 17, 202616.3516.4116.0616.3316.33-0.18%2,531,100
Apr 16, 202616.1116.4815.9816.3616.361.49%2,964,660
Apr 15, 202616.1416.2815.9816.1216.12-2,576,600
Apr 14, 202616.0216.1415.8016.1216.121.07%2,116,360
Apr 13, 202616.2016.2015.8015.9515.95-0.44%2,020,900
Apr 10, 202615.9016.2315.8716.0216.021.07%2,692,930
Apr 9, 202616.2716.2715.7415.8515.85-2.88%3,081,279
Apr 8, 202616.0016.3315.9016.3216.323.68%2,766,700
Apr 7, 202615.5715.8315.3815.7415.741.09%2,065,200
Apr 3, 202615.9616.1815.5015.5715.57-3.23%2,396,200
Apr 2, 202616.2116.3916.0116.0916.09-0.98%2,610,330
Apr 1, 202616.3016.3515.8016.2516.252.59%3,578,630
Mar 31, 202615.7816.2015.7715.8415.84-0.25%3,134,530
Mar 30, 202615.8016.0315.6815.8815.880.06%2,620,594
Mar 27, 202615.7116.0015.5215.8715.872.45%3,576,600
Mar 26, 202615.6715.9315.4315.4915.49-1.15%2,630,380
Mar 25, 202615.8215.8215.5015.6715.670.51%2,827,320
Mar 24, 202615.1615.6214.9615.5915.594.91%5,110,700
Mar 23, 202615.6415.7514.7614.8614.86-7.18%6,094,195
Mar 20, 202616.5016.6616.0116.0116.01-2.73%3,033,350
Mar 19, 202616.8016.8916.4116.4616.46-3.01%3,062,300
Mar 18, 202616.9016.9816.7216.9716.970.12%2,223,200
Mar 17, 202617.3017.3816.9316.9516.95-2.19%2,564,700
Mar 16, 202617.0617.3617.0517.3317.331.70%2,709,790
Mar 13, 202617.1017.3317.0117.0417.04-1.33%2,842,180
Mar 12, 202617.5817.6617.2317.2717.27-2.21%2,549,440
Mar 11, 202618.0018.0017.5617.6617.66-1.56%2,380,640
Mar 10, 202617.6718.0417.6717.9417.942.22%3,453,699
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