Skip to main content
Tianjin Lisheng Pharmaceutical Co.,Ltd. (SHE:002393)
China flag China · Delayed Price · Currency is CNY
16.67
-0.14 (-0.83%)
Apr 30, 2026, 1:55 PM CST

SHE:002393 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202616.8416.9516.6916.8116.81-0.59%3,091,564
Apr 28, 202617.6517.6516.7716.9116.91-6.27%5,275,811
Apr 27, 202617.8318.0717.6318.0417.541.17%5,103,555
Apr 24, 202618.2518.2517.5017.8317.34-5.14%8,353,649
Apr 23, 202619.1019.1418.7418.8018.28-1.83%4,580,540
Apr 22, 202619.2119.2419.0519.1518.62-0.26%3,523,148
Apr 21, 202619.5319.7119.1319.2018.67-1.79%4,874,231
Apr 20, 202619.5319.8619.3419.5519.011.56%4,920,141
Apr 17, 202619.5819.7219.0419.2518.72-2.45%6,448,876
Apr 16, 202619.6819.8219.5019.7319.19-0.30%5,601,705
Apr 15, 202619.6319.8819.3819.7919.241.85%8,616,136
Apr 14, 202619.3419.4419.0219.4318.890.60%5,300,159
Apr 13, 202619.4819.5419.2019.3218.78-1.48%4,995,767
Apr 10, 202619.7419.8919.5219.6119.06-0.25%5,497,483
Apr 9, 202619.7420.3019.5719.6619.11-1.30%6,151,347
Apr 8, 202619.7720.0819.6219.9219.361.53%8,330,086
Apr 7, 202619.8119.8619.1319.6219.07-0.59%7,121,663
Apr 3, 202619.6320.1319.6319.7319.19-1.99%8,395,120
Apr 2, 202620.1720.2919.8620.1319.58-0.37%9,740,945
Apr 1, 202619.8920.2519.6020.2119.652.49%13,381,475
Mar 31, 202619.8420.3519.7119.7219.17-1.50%9,143,567
Mar 30, 202619.7220.1419.7220.0219.460.80%11,756,243
Mar 27, 202619.3719.9719.3219.8619.311.71%9,769,441
Mar 26, 202619.7419.8319.4819.5318.980.86%10,971,891
Mar 25, 202618.4819.6218.2919.3618.827.50%14,569,667
Mar 24, 202617.4318.0517.3118.0117.515.21%5,998,031
Mar 23, 202617.8017.8017.0117.1216.64-5.73%8,799,570
Mar 20, 202619.0719.1718.1618.1617.66-4.64%10,548,338
Mar 19, 202619.1719.4018.9819.0418.51-1.93%6,319,942
Mar 18, 202618.8319.5718.6319.4218.883.14%11,429,680
Mar 17, 202618.5519.1418.5518.8318.301.17%6,256,760
Mar 16, 202618.6918.8718.5118.6118.09-0.49%4,360,415
Mar 13, 202618.7718.8918.5918.7018.18-0.84%4,616,999
Mar 12, 202618.8819.0118.7518.8618.34-0.31%4,703,591
Mar 11, 202618.8818.9618.7218.9218.390.05%5,674,348
Mar 10, 202618.4318.9718.4318.9118.384.56%11,105,058
Mar 9, 202618.3418.4918.0018.0817.58-2.25%6,158,519
Mar 6, 202617.9318.5217.9318.5017.993.06%5,799,450
Mar 5, 202618.1818.3517.8817.9517.450.14%4,238,398
Mar 4, 202618.2318.5217.9017.9317.43-2.45%5,805,659
Mar 3, 202618.3318.5818.1518.3817.870.32%6,717,883
Mar 2, 202618.1718.6818.0518.3217.810.88%6,389,271
Feb 27, 202618.1218.3818.0418.1617.660.46%2,163,977
Feb 26, 202618.1518.1818.0018.0817.57-0.32%1,716,292
Feb 25, 202618.0818.2718.0318.1317.630.18%2,578,246
Feb 24, 202617.9818.1317.8418.1017.601.45%2,353,005
Feb 13, 202617.9918.0717.8417.8417.35-0.42%1,784,231
Feb 12, 202618.1318.1317.8917.9217.42-1.10%2,882,547
Feb 11, 202618.1618.2118.0018.1217.61-1.58%2,112,359
Feb 10, 202618.4718.4918.3318.4117.66-0.23%3,547,439
Feb 9, 202618.5618.5918.3918.4517.70-0.04%3,761,120
Feb 6, 202618.4918.7818.4318.4617.70-0.18%3,822,940
Feb 5, 202618.0918.5818.0918.4917.741.84%5,320,726
Feb 4, 202618.2018.3118.0318.1617.42-0.23%3,649,223
Feb 3, 202618.1718.2818.0318.2017.460.74%2,675,072
Feb 2, 202618.5218.6418.0718.0717.33-1.45%3,344,327
Jan 30, 202618.1618.6118.1618.3317.580.50%5,039,063
Jan 29, 202618.5018.5918.2118.2417.50-1.44%4,342,054
Jan 28, 202618.8818.9318.4818.5117.75-2.16%4,442,726
Jan 27, 202619.2319.2318.6318.9218.14-1.82%6,487,324
Jan 26, 202619.3719.5718.9019.2718.482.39%8,810,791
Jan 23, 202618.6419.0818.5818.8218.050.85%3,793,375
Jan 22, 202618.5318.7218.4218.6617.890.76%2,693,957
Jan 21, 202618.5318.6618.5018.5217.76-0.54%1,972,882
Jan 20, 202618.7818.8718.5518.6217.85-0.75%2,579,230
Jan 19, 202618.5118.8218.3818.7617.992.13%4,362,492
Jan 16, 202618.4818.6818.3318.3717.62-0.36%2,627,377
Jan 15, 202618.3318.6718.2918.4317.680.45%2,997,479
Jan 14, 202618.4318.5718.2318.3517.60-0.68%4,942,298
Jan 13, 202618.4318.7418.3418.4817.720.50%5,679,564
Jan 12, 202618.5818.6618.3318.3817.63-0.77%3,992,272
Jan 9, 202618.5918.6718.4318.5317.77-0.04%3,620,501
Jan 8, 202618.0718.8318.0518.5317.772.49%5,900,976
Jan 7, 202618.1718.3218.0818.0817.34-0.46%2,541,869
Jan 6, 202618.1318.3118.0318.1717.420.33%4,084,357
Jan 5, 202618.0818.1717.7618.1117.370.09%3,308,753
Dec 31, 202518.2518.2618.0018.0917.35-0.64%3,654,675
Dec 30, 202517.9618.2817.7918.2117.461.39%5,165,612
Dec 29, 202517.7418.2317.6817.9617.221.08%5,550,208
Dec 26, 202517.6317.8617.5217.7717.040.71%4,187,693
Dec 25, 202517.6217.7217.4017.6416.920.14%4,211,137
Dec 24, 202517.3917.7117.3017.6216.901.29%3,946,710
Dec 23, 202517.2817.4217.1817.3916.680.72%2,636,037
Dec 22, 202517.2617.3817.1517.2716.560.05%2,783,999
Dec 19, 202517.0417.2916.9317.2616.551.27%3,085,948
Dec 18, 202516.5817.3116.5817.0416.342.46%5,328,797
Dec 17, 202516.6016.6516.4016.6315.950.20%2,282,567
Dec 16, 202516.7616.8316.5716.6015.92-1.04%2,111,073
Dec 15, 202516.7916.8916.7616.7816.09-0.34%1,401,551
Dec 12, 202516.8116.9116.7216.8316.140.35%1,947,287
Dec 11, 202516.9817.0016.7516.7816.09-1.18%1,564,343
Dec 10, 202516.8017.0216.7316.9816.280.94%1,696,475
Dec 9, 202517.0917.1316.7916.8216.13-1.22%1,970,351
Dec 8, 202517.0717.1117.0117.0316.33-1,826,626
Dec 5, 202516.9817.0316.7217.0316.330.49%1,825,151
Dec 4, 202517.0217.0716.8216.9416.25-0.83%1,913,615
Dec 3, 202517.0817.2116.9817.0816.38-0.05%1,938,984
Dec 2, 202517.2217.2517.0717.0916.39-1.11%1,744,132
Dec 1, 202517.2017.3117.1417.2816.580.63%1,814,495
Nov 28, 202517.0817.1816.9217.1816.470.44%1,641,153