Jiangsu Lanfeng Bio-chemical Co.,Ltd (SHE:002513)
China
· Delayed Price · Currency is CNY 6.44
+0.14 (2.22%)
Apr 29, 2026, 3:04 PM CST
SHE:002513 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6.26 | 6.50 | 6.20 | 6.44 | 6.44 | 2.22% | 9,401,300 |
| Apr 28, 2026 | 6.24 | 6.34 | 6.20 | 6.30 | 6.30 | 0.96% | 10,277,100 |
| Apr 27, 2026 | 6.06 | 6.27 | 5.98 | 6.24 | 6.24 | 1.96% | 10,879,500 |
| Apr 24, 2026 | 5.99 | 6.17 | 5.94 | 6.12 | 6.12 | 1.66% | 8,184,500 |
| Apr 23, 2026 | 6.13 | 6.19 | 6.01 | 6.02 | 6.02 | -2.75% | 8,546,700 |
| Apr 22, 2026 | 6.20 | 6.28 | 6.12 | 6.19 | 6.19 | -0.64% | 8,198,103 |
| Apr 21, 2026 | 6.23 | 6.29 | 6.14 | 6.23 | 6.23 | - | 14,771,300 |
| Apr 20, 2026 | 6.08 | 6.56 | 5.96 | 6.23 | 6.23 | 4.36% | 23,884,700 |
| Apr 17, 2026 | 6.02 | 6.04 | 5.90 | 5.97 | 5.97 | -0.83% | 7,931,700 |
| Apr 16, 2026 | 5.94 | 6.03 | 5.86 | 6.02 | 6.02 | 1.18% | 6,360,200 |
| Apr 15, 2026 | 6.07 | 6.15 | 5.93 | 5.95 | 5.95 | -1.98% | 6,086,800 |
| Apr 14, 2026 | 6.12 | 6.12 | 5.95 | 6.07 | 6.07 | - | 7,189,200 |
| Apr 13, 2026 | 6.09 | 6.10 | 6.00 | 6.07 | 6.07 | -0.33% | 7,418,600 |
| Apr 10, 2026 | 6.16 | 6.19 | 6.06 | 6.09 | 6.09 | -0.16% | 7,043,503 |
| Apr 9, 2026 | 6.18 | 6.21 | 6.06 | 6.10 | 6.10 | -2.24% | 7,939,100 |
| Apr 8, 2026 | 6.21 | 6.25 | 6.09 | 6.24 | 6.24 | 1.46% | 8,423,600 |
| Apr 7, 2026 | 5.82 | 6.17 | 5.79 | 6.15 | 6.15 | 6.40% | 11,437,800 |
| Apr 3, 2026 | 6.09 | 6.10 | 5.71 | 5.78 | 5.78 | -5.09% | 9,099,700 |
| Apr 2, 2026 | 6.27 | 6.28 | 6.05 | 6.09 | 6.09 | -3.18% | 6,472,600 |
| Apr 1, 2026 | 6.46 | 6.46 | 6.21 | 6.29 | 6.29 | 0.16% | 7,988,100 |
| Mar 31, 2026 | 6.49 | 6.54 | 6.26 | 6.28 | 6.28 | -3.24% | 9,104,700 |
| Mar 30, 2026 | 6.35 | 6.50 | 6.30 | 6.49 | 6.49 | 1.41% | 10,711,100 |
| Mar 27, 2026 | 6.13 | 6.46 | 6.10 | 6.40 | 6.40 | 3.06% | 11,672,400 |
| Mar 26, 2026 | 6.33 | 6.43 | 6.12 | 6.21 | 6.21 | -2.51% | 8,862,600 |
| Mar 25, 2026 | 6.35 | 6.40 | 6.28 | 6.37 | 6.37 | 1.11% | 9,325,000 |
| Mar 24, 2026 | 6.22 | 6.31 | 5.97 | 6.30 | 6.30 | 3.96% | 13,412,900 |
| Mar 23, 2026 | 6.12 | 6.38 | 5.98 | 6.06 | 6.06 | -3.81% | 16,496,300 |
| Mar 20, 2026 | 6.59 | 6.59 | 6.26 | 6.30 | 6.30 | -4.69% | 15,761,600 |
| Mar 19, 2026 | 7.10 | 7.10 | 6.55 | 6.61 | 6.61 | -6.77% | 19,054,000 |
| Mar 18, 2026 | 7.10 | 7.15 | 6.97 | 7.09 | 7.09 | -0.56% | 13,510,100 |
| Mar 17, 2026 | 7.27 | 7.48 | 7.10 | 7.13 | 7.13 | -2.06% | 20,170,300 |
| Mar 16, 2026 | 7.31 | 7.79 | 7.12 | 7.28 | 7.28 | -0.41% | 22,243,900 |
| Mar 13, 2026 | 7.23 | 7.54 | 7.22 | 7.31 | 7.31 | 1.11% | 24,240,100 |
| Mar 12, 2026 | 7.33 | 7.46 | 7.21 | 7.23 | 7.23 | -0.41% | 19,182,500 |
| Mar 11, 2026 | 7.21 | 7.32 | 7.14 | 7.26 | 7.26 | 0.69% | 15,671,400 |
| Mar 10, 2026 | 7.37 | 7.40 | 7.17 | 7.21 | 7.21 | -2.70% | 20,055,800 |
| Mar 9, 2026 | 7.44 | 7.75 | 7.36 | 7.41 | 7.41 | -0.27% | 41,034,400 |
| Mar 6, 2026 | 6.86 | 7.54 | 6.80 | 7.43 | 7.43 | 8.47% | 43,619,000 |
| Mar 5, 2026 | 6.94 | 6.97 | 6.75 | 6.85 | 6.85 | 0.29% | 10,434,700 |
| Mar 4, 2026 | 6.86 | 6.95 | 6.62 | 6.83 | 6.83 | -0.73% | 15,808,600 |
| Mar 3, 2026 | 7.30 | 7.36 | 6.86 | 6.88 | 6.88 | -4.84% | 14,935,600 |
| Mar 2, 2026 | 7.38 | 7.47 | 7.15 | 7.23 | 7.23 | -2.82% | 12,765,900 |
| Feb 27, 2026 | 7.55 | 7.55 | 7.38 | 7.44 | 7.44 | -0.67% | 9,108,870 |
| Feb 26, 2026 | 7.80 | 7.82 | 7.45 | 7.49 | 7.49 | -2.98% | 14,279,100 |
| Feb 25, 2026 | 7.68 | 7.90 | 7.61 | 7.72 | 7.72 | 1.71% | 20,393,820 |
| Feb 24, 2026 | 7.30 | 7.63 | 7.30 | 7.59 | 7.59 | 5.12% | 16,402,500 |
| Feb 13, 2026 | 7.39 | 7.39 | 7.20 | 7.22 | 7.22 | -1.10% | 9,041,100 |
| Feb 12, 2026 | 7.48 | 7.52 | 7.30 | 7.30 | 7.30 | -2.67% | 14,424,500 |
| Feb 11, 2026 | 7.53 | 7.80 | 7.47 | 7.50 | 7.50 | 0.27% | 18,822,000 |
| Feb 10, 2026 | 7.72 | 7.72 | 7.45 | 7.48 | 7.48 | -3.48% | 20,126,800 |
| Feb 9, 2026 | 7.44 | 7.77 | 7.41 | 7.75 | 7.75 | 4.73% | 23,968,199 |
| Feb 6, 2026 | 7.17 | 7.56 | 7.04 | 7.40 | 7.40 | 3.35% | 20,960,180 |
| Feb 5, 2026 | 7.15 | 7.30 | 7.08 | 7.16 | 7.16 | 0.14% | 10,171,100 |
| Feb 4, 2026 | 7.00 | 7.17 | 6.96 | 7.15 | 7.15 | 1.85% | 9,874,700 |
| Feb 3, 2026 | 6.90 | 7.03 | 6.85 | 7.02 | 7.02 | 2.18% | 10,691,700 |
| Feb 2, 2026 | 7.12 | 7.13 | 6.86 | 6.87 | 6.87 | -4.72% | 14,512,900 |
| Jan 30, 2026 | 6.95 | 7.23 | 6.90 | 7.21 | 7.21 | 3.44% | 20,761,500 |
| Jan 29, 2026 | 7.17 | 7.31 | 6.95 | 6.97 | 6.97 | -2.92% | 17,371,600 |
| Jan 28, 2026 | 7.39 | 7.44 | 7.17 | 7.18 | 7.18 | -3.23% | 15,848,560 |
| Jan 27, 2026 | 7.61 | 7.67 | 7.20 | 7.42 | 7.42 | -3.76% | 21,852,440 |
| Jan 26, 2026 | 7.70 | 7.90 | 7.55 | 7.71 | 7.71 | 0.26% | 25,356,900 |
| Jan 23, 2026 | 7.39 | 7.73 | 7.35 | 7.69 | 7.69 | 3.22% | 28,771,801 |
| Jan 22, 2026 | 7.09 | 7.55 | 7.09 | 7.45 | 7.45 | 4.63% | 28,836,950 |
| Jan 21, 2026 | 7.20 | 7.29 | 7.07 | 7.12 | 7.12 | -2.60% | 13,888,040 |
| Jan 20, 2026 | 7.38 | 7.42 | 7.24 | 7.31 | 7.31 | -0.27% | 13,938,100 |
| Jan 19, 2026 | 7.17 | 7.34 | 7.09 | 7.33 | 7.33 | 2.37% | 20,895,190 |
| Jan 16, 2026 | 7.30 | 7.37 | 7.09 | 7.16 | 7.16 | -1.65% | 22,266,000 |
| Jan 15, 2026 | 7.12 | 7.55 | 7.00 | 7.28 | 7.28 | 2.39% | 34,059,800 |
| Jan 14, 2026 | 7.08 | 7.17 | 6.96 | 7.11 | 7.11 | 0.57% | 19,697,300 |
| Jan 13, 2026 | 7.26 | 7.28 | 7.04 | 7.07 | 7.07 | -2.35% | 15,504,400 |
| Jan 12, 2026 | 7.03 | 7.32 | 7.00 | 7.24 | 7.24 | 2.55% | 24,507,642 |
| Jan 9, 2026 | 7.09 | 7.10 | 6.96 | 7.06 | 7.06 | -0.70% | 17,008,090 |
| Jan 8, 2026 | 7.00 | 7.15 | 6.94 | 7.11 | 7.11 | 1.57% | 15,700,442 |
| Jan 7, 2026 | 7.17 | 7.20 | 6.98 | 7.00 | 7.00 | -2.23% | 18,749,000 |
| Jan 6, 2026 | 6.89 | 7.21 | 6.82 | 7.16 | 7.16 | 3.92% | 30,318,000 |
| Jan 5, 2026 | 6.73 | 6.89 | 6.69 | 6.89 | 6.89 | 2.53% | 14,020,600 |
| Dec 31, 2025 | 6.72 | 6.75 | 6.60 | 6.72 | 6.72 | - | 12,084,100 |
| Dec 30, 2025 | 6.78 | 6.81 | 6.66 | 6.72 | 6.72 | -1.03% | 10,638,900 |
| Dec 29, 2025 | 6.91 | 6.92 | 6.75 | 6.79 | 6.79 | -1.74% | 12,686,400 |
| Dec 26, 2025 | 6.82 | 7.02 | 6.77 | 6.91 | 6.91 | 0.88% | 21,571,100 |
| Dec 25, 2025 | 6.84 | 6.86 | 6.70 | 6.85 | 6.85 | 0.15% | 13,738,990 |
| Dec 24, 2025 | 6.88 | 6.92 | 6.77 | 6.84 | 6.84 | -1.16% | 15,485,800 |
| Dec 23, 2025 | 6.80 | 7.05 | 6.64 | 6.92 | 6.92 | 2.37% | 31,143,490 |
| Dec 22, 2025 | 6.77 | 6.82 | 6.73 | 6.76 | 6.76 | -0.15% | 9,554,900 |
| Dec 19, 2025 | 6.65 | 6.78 | 6.60 | 6.77 | 6.77 | 1.65% | 13,379,800 |
| Dec 18, 2025 | 6.68 | 6.77 | 6.60 | 6.66 | 6.66 | -0.30% | 10,739,400 |
| Dec 17, 2025 | 6.67 | 6.69 | 6.51 | 6.68 | 6.68 | 0.60% | 13,840,400 |
| Dec 16, 2025 | 6.92 | 6.92 | 6.60 | 6.64 | 6.64 | -4.05% | 17,009,100 |
| Dec 15, 2025 | 6.80 | 6.95 | 6.74 | 6.92 | 6.92 | 1.62% | 14,912,100 |
| Dec 12, 2025 | 6.84 | 6.91 | 6.77 | 6.81 | 6.81 | -0.29% | 13,367,700 |
| Dec 11, 2025 | 7.03 | 7.05 | 6.82 | 6.83 | 6.83 | -2.29% | 15,521,400 |
| Dec 10, 2025 | 7.15 | 7.15 | 6.93 | 6.99 | 6.99 | -1.83% | 17,767,500 |
| Dec 9, 2025 | 7.25 | 7.32 | 7.10 | 7.12 | 7.12 | -2.73% | 16,991,600 |
| Dec 8, 2025 | 7.29 | 7.40 | 7.22 | 7.32 | 7.32 | 1.95% | 19,652,500 |
| Dec 5, 2025 | 7.08 | 7.24 | 7.00 | 7.18 | 7.18 | 1.56% | 18,827,100 |
| Dec 4, 2025 | 7.24 | 7.24 | 7.06 | 7.07 | 7.07 | -1.94% | 17,570,000 |
| Dec 3, 2025 | 7.40 | 7.43 | 7.14 | 7.21 | 7.21 | -2.30% | 25,135,700 |
| Dec 2, 2025 | 7.54 | 7.55 | 7.29 | 7.38 | 7.38 | -2.64% | 25,450,400 |
| Dec 1, 2025 | 7.74 | 7.85 | 7.57 | 7.58 | 7.58 | -1.69% | 25,784,800 |
| Nov 28, 2025 | 7.64 | 7.73 | 7.54 | 7.71 | 7.71 | 0.26% | 21,108,500 |