Skip to main content
Landfar Bio-medicine Co., Ltd (SHE:000504)
China flag China · Delayed Price · Currency is CNY
9.21
-0.28 (-2.95%)
Apr 30, 2026, 11:04 AM CST

Landfar Bio-medicine Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20269.459.479.149.24--2.63%3,445,401
Apr 29, 20269.889.889.309.499.49-2.77%7,436,700
Apr 28, 20269.629.859.479.769.76-0.20%4,889,520
Apr 27, 202610.0710.289.699.789.78-1.21%3,519,624
Apr 24, 20269.459.909.289.909.904.98%3,319,501
Apr 23, 20269.669.679.229.439.43-2.78%2,867,303
Apr 22, 20269.799.849.669.709.70-1.02%1,759,944
Apr 21, 20269.619.859.509.809.801.77%2,767,402
Apr 20, 20269.849.949.609.639.63-1.73%2,745,200
Apr 17, 20269.819.909.759.809.80-0.81%2,554,930
Apr 16, 202610.0610.109.859.889.88-1.79%3,135,650
Apr 15, 202610.1010.1710.0310.0610.06-0.10%2,216,200
Apr 14, 202610.2210.229.9810.0710.07-0.30%2,206,200
Apr 13, 20269.8910.339.7910.1010.102.02%2,798,200
Apr 10, 202610.0010.089.909.909.90-1.00%1,654,100
Apr 9, 20269.8610.019.8610.0010.000.40%1,597,300
Apr 8, 20269.8610.019.839.969.961.63%2,054,200
Apr 7, 20269.799.909.659.809.800.10%2,122,900
Apr 3, 202610.1410.149.779.799.79-3.36%3,201,700
Apr 2, 202610.0410.149.9910.1310.130.50%2,354,800
Apr 1, 202610.2610.2610.0410.0810.080.20%2,282,260
Mar 31, 202610.2010.2710.0110.0610.06-0.79%2,343,329
Mar 30, 202610.0110.319.9710.1410.140.70%2,711,000
Mar 27, 20269.8810.189.7910.0710.072.65%2,411,500
Mar 26, 20269.9510.059.769.819.81-1.11%1,897,200
Mar 25, 202610.0610.159.889.929.92-0.30%2,475,500
Mar 24, 20269.7510.099.759.959.953.11%2,858,550
Mar 23, 20269.579.819.409.659.650.10%4,178,100
Mar 20, 202610.1210.129.649.649.64-4.27%5,179,101
Mar 19, 202610.0510.2910.0010.0710.070.10%2,663,300
Mar 18, 202610.2410.299.9210.0610.06-1.57%3,695,100
Mar 17, 202610.2710.5010.0810.2210.221.19%3,930,901
Mar 16, 202610.1810.3710.0510.1010.10-2.04%4,625,002
Mar 13, 20269.9010.529.9010.3110.312.89%9,174,601
Mar 12, 202610.2210.4710.0210.0210.02-1.28%5,681,628
Mar 11, 20269.9710.449.7510.1510.151.91%11,149,840
Mar 10, 20269.699.969.679.969.964.95%3,960,726
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