Skip to main content
LBX Pharmacy Chain Joint Stock Company (SHA:603883)
China flag China · Delayed Price · Currency is CNY
14.11
+0.24 (1.73%)
Apr 29, 2026, 3:00 PM CST

SHA:603883 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202613.8714.1313.8214.12-1.80%5,475,646
Apr 28, 202613.9914.1313.8313.8713.87-1.00%6,795,736
Apr 27, 202614.0414.1013.9014.0114.01-0.21%8,155,941
Apr 24, 202614.2314.2514.0214.0414.04-2.02%12,189,050
Apr 23, 202614.0714.5914.0714.3314.334.45%28,389,000
Apr 22, 202613.6213.8413.5113.7213.720.44%7,024,751
Apr 21, 202613.6113.7513.6113.6613.66-4,010,679
Apr 20, 202613.6613.7213.5513.6613.66-0.51%5,261,241
Apr 17, 202613.7213.8113.6213.7313.73-0.44%6,118,288
Apr 16, 202613.7913.8313.6213.7913.79-0.14%8,709,779
Apr 15, 202613.6313.9013.5813.8113.812.30%13,176,760
Apr 14, 202613.3713.5213.2613.5013.501.05%7,072,538
Apr 13, 202613.4113.4613.3313.3613.36-0.74%4,784,443
Apr 10, 202613.4513.5913.4213.4613.460.45%5,149,605
Apr 9, 202613.7213.8313.4013.4013.40-2.76%8,417,397
Apr 8, 202613.6713.8513.6213.7813.781.55%7,624,439
Apr 7, 202613.5213.6413.2813.5713.570.15%7,277,107
Apr 3, 202613.8113.9013.5513.5513.55-3.35%11,609,070
Apr 2, 202613.6614.2013.5714.0214.022.71%17,811,860
Apr 1, 202613.6213.7013.4813.6513.650.89%6,745,951
Mar 31, 202613.5713.7713.5213.5313.53-0.66%5,986,747
Mar 30, 202613.4113.6213.3813.6213.620.89%6,868,836
Mar 27, 202613.2213.5813.1813.5013.501.12%7,451,484
Mar 26, 202613.3113.4413.1813.3513.350.23%8,553,464
Mar 25, 202613.1613.3713.1213.3213.321.29%7,005,454
Mar 24, 202613.0713.1512.8613.1513.152.02%7,549,771
Mar 23, 202613.4913.4912.8012.8912.89-5.77%11,961,755
Mar 20, 202613.8913.9813.6513.6813.68-1.72%7,233,066
Mar 19, 202614.1314.1913.8713.9213.92-2.18%8,667,323
Mar 18, 202614.3014.3414.1214.2314.23-0.49%5,992,239
Mar 17, 202614.4214.4814.2714.3014.30-0.63%6,092,068
Mar 16, 202614.3114.4114.2714.3914.390.56%5,344,060
Mar 13, 202614.2014.3714.1914.3114.310.49%7,085,889
Mar 12, 202614.3114.3314.1914.2414.24-0.42%5,610,398
Mar 11, 202614.3314.3414.2614.3014.30-0.35%4,982,994
Mar 10, 202614.2014.3514.2014.3514.351.13%6,106,585
Mar 9, 202614.1914.2214.0614.1914.19-0.63%8,283,018
Mar 6, 202614.1314.2914.0914.2814.281.06%5,792,932
Mar 5, 202614.1814.2314.0914.1314.130.36%5,462,658
Mar 4, 202614.4314.4614.0514.0814.08-2.83%9,776,906
Mar 3, 202614.5814.7514.4614.4914.49-0.89%7,979,267
Mar 2, 202614.8614.8714.5714.6214.62-2.27%9,975,103
Feb 27, 202614.9014.9614.8514.9614.960.34%5,199,570
Feb 26, 202615.0815.0814.8814.9114.91-0.73%7,598,492
Feb 25, 202614.9715.1014.9615.0215.020.54%6,820,790
Feb 24, 202615.0115.0414.9214.9414.940.27%4,908,979
Feb 13, 202615.0015.0614.9014.9014.90-0.73%7,077,172
Feb 12, 202615.1315.1714.9515.0115.01-0.92%8,294,564
Feb 11, 202615.2515.2815.1415.1515.15-0.66%5,799,390
Feb 10, 202615.3415.3415.2215.2515.25-0.26%5,411,732
Feb 9, 202615.2615.3215.2315.2915.290.46%7,198,970
Feb 6, 202615.3115.3815.2215.2215.22-0.39%7,353,848
Feb 5, 202615.2315.3815.2115.2815.28-0.07%7,444,131
Feb 4, 202615.1315.2915.1015.2915.290.66%7,771,479
Feb 3, 202615.0615.2415.0215.1915.190.86%7,765,266
Feb 2, 202615.2715.3415.0215.0615.06-2.02%13,475,040
Jan 30, 202615.8915.9715.3615.3715.37-3.27%22,611,070
Jan 29, 202615.6816.1915.4015.8915.890.57%22,925,830
Jan 28, 202615.6416.1315.5515.8015.800.57%20,800,720
Jan 27, 202616.0916.0915.5515.7115.71-2.18%21,227,164
Jan 26, 202616.1916.2615.9216.0616.06-2.31%27,236,460
Jan 23, 202616.0216.5415.8716.4416.445.93%51,899,424
Jan 22, 202615.4515.5915.4215.5215.520.39%7,216,366
Jan 21, 202615.5115.5715.3815.4615.46-0.71%8,903,188
Jan 20, 202615.7315.8415.4315.5715.57-1.52%17,227,870
Jan 19, 202615.5016.2815.4715.8115.811.28%27,705,220
Jan 16, 202616.1216.1315.6115.6115.61-3.10%16,654,120
Jan 15, 202616.0516.2015.8116.1116.110.50%22,617,110
Jan 14, 202615.5916.0715.4816.0316.032.82%29,921,429
Jan 13, 202615.5915.9315.4015.5915.590.26%20,317,331
Jan 12, 202615.3515.5515.2615.5515.551.44%13,399,853
Jan 9, 202615.0115.3515.0115.3315.332.13%14,863,590
Jan 8, 202614.9615.0714.9515.0115.010.13%8,482,072
Jan 7, 202615.1415.1514.9814.9914.99-0.86%7,860,465
Jan 6, 202614.9715.1214.9315.1215.121.27%8,366,831
Jan 5, 202614.8014.9414.7114.9314.930.88%8,068,601
Dec 31, 202514.9515.0114.8014.8014.80-1.14%8,264,594
Dec 30, 202515.0715.1114.9614.9714.97-0.73%7,910,196
Dec 29, 202515.2315.2515.0715.0815.08-1.44%7,935,209
Dec 26, 202515.2415.4315.2115.3015.300.39%6,895,713
Dec 25, 202515.2115.2815.2015.2415.24-0.13%5,162,599
Dec 24, 202515.2215.2915.1915.2615.260.13%5,390,919
Dec 23, 202515.4015.4315.2315.2415.24-1.10%7,026,719
Dec 22, 202515.4615.5215.3615.4115.41-0.77%7,911,777
Dec 19, 202515.5515.6515.3515.5315.53-0.89%14,449,589
Dec 18, 202515.0715.7814.9915.6715.673.64%20,855,515
Dec 17, 202514.9115.2014.8815.1215.120.87%8,581,811
Dec 16, 202515.2115.2914.9814.9914.99-1.64%8,413,434
Dec 15, 202515.3415.3915.2215.2415.24-1.17%6,886,060
Dec 12, 202515.4015.5115.3215.4215.420.06%6,706,001
Dec 11, 202515.7415.7415.4015.4115.41-2.16%8,677,252
Dec 10, 202515.7215.8115.6715.7515.75-0.06%4,874,611
Dec 9, 202515.9015.9215.7415.7615.76-1.07%5,619,319
Dec 8, 202515.9315.9715.8415.9315.93-7,644,022
Dec 5, 202515.8315.9315.5515.9315.930.50%7,491,731
Dec 4, 202515.9916.0115.8215.8515.85-1.06%6,593,710
Dec 3, 202516.0216.2115.8916.0216.02-0.31%7,700,871
Dec 2, 202516.0216.1615.9616.0716.07-0.06%5,939,116
Dec 1, 202515.9416.0815.8516.0816.081.01%5,679,833
Nov 28, 202515.9315.9615.8015.9215.920.06%4,782,559