Skip to main content
Landfar Bio-medicine Co., Ltd (SHE:000504)
China flag China · Delayed Price · Currency is CNY
9.96
+0.47 (4.95%)
Mar 10, 2026, 2:04 PM CST

Landfar Bio-medicine Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20268.969.498.949.499.494.98%5,989,945
Mar 6, 20268.819.108.789.049.042.61%2,644,400
Mar 5, 20268.758.858.738.818.811.26%1,461,400
Mar 4, 20268.658.788.568.708.700.58%1,489,600
Mar 3, 20268.988.998.648.658.65-3.14%3,083,100
Mar 2, 20269.009.028.818.938.93-2.40%3,805,601
Feb 27, 20268.849.158.849.159.153.62%3,481,120
Feb 26, 20269.009.008.818.838.83-0.90%1,578,900
Feb 25, 20268.808.938.808.918.911.37%1,599,200
Feb 24, 20268.748.848.668.798.791.97%1,880,290
Feb 13, 20268.698.758.608.628.62-0.46%2,000,500
Feb 12, 20268.828.878.668.668.66-2.04%3,158,510
Feb 11, 20268.958.968.848.848.84-1.01%1,809,510
Feb 10, 20268.818.998.798.938.931.02%2,253,200
Feb 9, 20268.838.908.718.848.840.91%2,472,200
Feb 6, 20268.818.848.638.768.76-1.46%2,746,600
Feb 5, 20268.978.978.858.898.89-0.89%1,809,500
Feb 4, 20268.748.988.728.978.972.63%3,100,400
Feb 3, 20268.558.778.558.748.741.98%2,006,000
Feb 2, 20268.678.698.548.578.57-1.15%1,599,000
Jan 30, 20268.618.718.538.678.670.70%2,007,300
Jan 29, 20268.638.778.618.618.61-1.03%2,343,400
Jan 28, 20268.858.898.688.708.70-1.47%3,210,100
Jan 27, 20269.019.098.778.838.83-2.32%4,091,000
Jan 26, 20268.839.088.769.049.042.15%7,324,717
Jan 23, 20268.869.248.848.858.85-4.84%15,176,410
Jan 22, 20269.139.499.129.309.300.32%4,717,701
Jan 21, 20269.219.499.119.279.27-0.96%3,917,412
Jan 20, 20269.089.389.029.369.364.82%8,111,676
Jan 19, 20268.368.938.368.938.935.06%3,979,901
Jan 16, 20268.568.628.498.508.50-0.70%2,416,580
Jan 15, 20268.548.608.538.568.560.47%1,482,300
Jan 14, 20268.608.638.488.528.52-0.93%2,786,157
Jan 13, 20268.508.698.418.608.600.94%3,293,410
Jan 12, 20268.858.908.508.528.52-3.62%4,930,900
Jan 9, 20268.788.938.708.848.841.49%2,460,901
Jan 8, 20268.728.748.598.718.710.46%1,906,700
Jan 7, 20268.678.818.658.678.67-0.91%2,357,700
Jan 6, 20268.828.908.748.758.75-0.79%2,080,600
Jan 5, 20268.988.988.728.828.82-1.45%2,499,465
Dec 31, 20258.828.958.758.958.951.36%1,182,900
Dec 30, 20259.199.198.838.838.83-3.29%2,185,000
Dec 29, 20259.189.209.069.139.13-0.76%1,791,900
Dec 26, 20259.019.278.989.209.203.25%2,698,304
Dec 25, 20258.939.078.858.918.91-1.00%1,621,300
Dec 24, 20258.859.078.809.009.002.27%2,674,400
Dec 23, 20258.648.868.578.808.802.33%2,440,000
Dec 22, 20258.488.618.378.608.601.53%1,435,500
Dec 19, 20258.538.558.408.478.470.12%1,935,400
Dec 18, 20258.438.588.308.468.460.36%1,593,101
Dec 17, 20258.668.708.248.438.43-2.77%3,606,100
Dec 16, 20258.958.968.668.678.67-3.24%1,749,200
Dec 15, 20259.009.088.888.968.96-1.10%1,967,400
Dec 12, 20259.059.239.009.069.060.67%1,569,900
Dec 11, 20259.069.068.899.009.00-0.66%1,442,244
Dec 10, 20259.129.179.059.069.06-958,601
Dec 9, 20259.099.189.049.069.06-0.33%872,200
Dec 8, 20259.209.209.079.099.09-0.22%898,900
Dec 5, 20259.019.158.899.119.111.22%1,361,400
Dec 4, 20259.189.288.969.009.00-2.49%2,283,300
Dec 3, 20259.189.459.159.239.23-1,991,390
Dec 2, 20259.319.329.179.239.23-0.86%1,474,400
Dec 1, 20259.339.439.299.319.31-0.43%1,588,400
Nov 28, 20259.339.429.269.359.350.21%1,231,124
Nov 27, 20259.309.379.249.339.330.21%1,783,110
Nov 26, 20259.339.509.319.319.31-0.21%1,714,400
Nov 25, 20259.409.409.299.339.330.11%1,825,300
Nov 24, 20259.159.529.159.329.32-0.43%1,855,200
Nov 21, 20259.509.649.269.369.36-2.40%2,638,600
Nov 20, 20259.669.779.559.599.59-0.93%2,664,600
Nov 19, 20259.839.859.669.689.68-0.92%2,128,800
Nov 18, 20259.909.949.659.779.77-0.81%2,187,000
Nov 17, 202510.2510.269.809.859.85-3.71%4,096,600
Nov 14, 202510.0010.509.9010.2310.232.20%4,499,357
Nov 13, 202510.1710.179.9010.0110.01-0.69%4,364,200
Nov 12, 20259.6210.089.4910.0810.085.00%7,001,014
Nov 11, 20259.589.749.469.609.600.21%2,892,742
Nov 10, 20259.679.789.439.589.58-1.14%3,449,800
Nov 7, 20259.859.939.689.699.69-1.72%2,124,400
Nov 6, 20259.979.999.699.869.860.10%2,507,500
Nov 5, 20259.909.959.619.859.850.10%2,336,200
Nov 4, 20259.6710.189.679.849.841.23%3,763,330
Nov 3, 20259.669.779.479.729.721.57%3,691,800
Oct 31, 20259.119.579.069.579.575.05%4,444,675
Oct 30, 20259.159.189.059.119.11-0.98%2,005,050
Oct 29, 20259.089.259.089.209.200.66%2,223,751
Oct 28, 20259.379.429.079.149.14-3.18%3,529,200
Oct 27, 20259.809.809.409.449.44-0.11%2,179,300
Oct 24, 20259.509.639.439.459.45-0.53%1,606,600
Oct 23, 20259.219.579.219.509.502.48%3,261,287
Oct 22, 20259.309.369.199.279.27-0.32%1,393,400
Oct 21, 20259.289.499.139.309.300.11%1,868,400
Oct 20, 20259.019.328.889.299.293.11%3,040,686
Oct 17, 20258.899.058.829.019.011.69%2,129,300
Oct 16, 20258.959.058.868.868.86-1.01%1,991,300
Oct 15, 20258.969.078.858.958.95-0.11%1,569,300
Oct 14, 20259.159.268.938.968.96-2.08%1,783,901
Oct 13, 20258.659.168.609.159.152.69%2,340,225
Oct 10, 20259.069.068.858.918.91-1.76%2,817,600
Oct 9, 20259.529.559.029.079.07-4.02%4,612,190