Skip to main content
LanZhou Foci Pharmaceutical Co.,Ltd. (SHE:002644)
China flag China · Delayed Price · Currency is CNY
9.15
+0.24 (2.69%)
At close: Mar 10, 2026

SHE:002644 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20268.929.168.919.159.152.69%9,950,950
Mar 9, 20268.718.918.718.918.911.37%8,324,618
Mar 6, 20268.578.808.518.798.792.33%6,830,600
Mar 5, 20268.588.668.528.598.591.66%6,224,300
Mar 4, 20268.568.598.378.458.45-1.97%8,657,800
Mar 3, 20268.778.898.618.628.62-1.71%9,365,214
Mar 2, 20268.908.948.658.778.77-3.09%13,511,000
Feb 27, 20269.019.058.989.059.050.11%6,034,200
Feb 26, 20269.129.179.009.049.04-0.66%8,957,103
Feb 25, 20269.109.189.029.109.100.55%10,488,800
Feb 24, 20269.009.098.949.059.051.00%11,884,900
Feb 13, 20269.089.218.968.968.96-1.65%11,525,700
Feb 12, 20269.229.329.089.119.11-1.19%11,102,200
Feb 11, 20269.429.459.229.229.22-2.23%14,920,700
Feb 10, 20269.369.649.229.439.430.75%26,511,700
Feb 9, 20269.699.809.229.369.36-2.80%45,382,000
Feb 6, 202610.5611.029.629.639.63-3.89%70,426,300
Feb 5, 20269.8510.159.5610.0210.020.91%37,255,060
Feb 4, 20269.559.959.439.939.932.90%36,714,510
Feb 3, 20269.289.689.099.659.654.78%33,501,574
Feb 2, 20268.809.458.729.219.214.66%25,929,700
Jan 30, 20268.728.868.698.808.800.92%5,615,400
Jan 29, 20268.878.888.668.728.72-1.02%7,958,200
Jan 28, 20269.069.078.808.818.81-2.97%9,595,300
Jan 27, 20269.209.208.849.089.08-1.84%12,156,200
Jan 26, 20269.109.309.009.259.252.32%17,553,200
Jan 23, 20268.989.088.989.049.040.56%8,651,500
Jan 22, 20268.918.998.878.998.990.78%5,664,400
Jan 21, 20268.908.948.848.928.920.11%5,642,400
Jan 20, 20268.918.938.828.918.910.11%5,152,600
Jan 19, 20268.718.918.698.908.901.71%6,455,274
Jan 16, 20268.948.968.738.758.75-2.13%8,217,924
Jan 15, 20268.979.048.888.948.94-0.56%6,917,074
Jan 14, 20269.029.108.878.998.99-0.33%14,187,040
Jan 13, 20268.829.118.779.029.022.27%19,072,859
Jan 12, 20268.758.828.738.828.820.46%10,486,540
Jan 9, 20268.788.798.728.788.780.11%6,547,090
Jan 8, 20268.738.808.728.778.770.34%5,882,500
Jan 7, 20268.768.808.698.748.74-0.68%7,294,100
Jan 6, 20268.758.828.718.808.800.23%8,494,890
Jan 5, 20268.608.798.578.788.781.62%10,800,320
Dec 31, 20258.618.648.538.648.640.35%7,787,172
Dec 30, 20258.758.778.608.618.61-2.38%13,597,000
Dec 29, 20258.748.828.688.828.820.23%12,260,900
Dec 26, 20258.968.988.748.808.80-1.79%17,922,700
Dec 25, 20259.039.078.928.968.96-1.43%15,386,465
Dec 24, 20259.249.259.079.099.09-1.73%19,098,267
Dec 23, 20259.379.489.149.259.25-3.85%35,155,260
Dec 22, 20259.9910.469.579.629.621.05%65,000,220
Dec 19, 20258.639.528.589.529.5210.06%24,657,100
Dec 18, 20258.428.688.378.658.652.25%4,094,500
Dec 17, 20258.378.478.308.468.460.71%3,076,300
Dec 16, 20258.498.528.378.408.40-0.59%4,045,200
Dec 15, 20258.438.528.378.458.450.24%2,704,017
Dec 12, 20258.608.608.438.438.43-1.40%4,199,900
Dec 11, 20258.738.738.538.558.55-1.61%3,876,000
Dec 10, 20258.708.758.578.698.69-0.46%4,533,000
Dec 9, 20258.888.928.728.738.73-2.02%4,590,600
Dec 8, 20258.979.048.898.918.91-0.34%4,271,700
Dec 5, 20259.069.068.858.948.94-1.43%5,747,000
Dec 4, 20259.109.128.979.079.07-0.55%4,140,000
Dec 3, 20259.049.198.929.129.121.22%6,341,800
Dec 2, 20259.059.098.929.019.01-0.44%3,839,900
Dec 1, 20258.929.098.879.059.051.80%5,153,300
Nov 28, 20258.949.018.778.898.89-1.44%6,309,899
Nov 27, 20258.959.098.829.029.021.01%5,501,300
Nov 26, 20258.989.208.928.938.93-0.45%6,162,550
Nov 25, 20258.809.058.778.978.972.16%4,822,290
Nov 24, 20258.658.848.638.788.781.86%5,328,800
Nov 21, 20258.949.068.608.628.62-4.54%6,878,549
Nov 20, 20259.129.148.949.039.03-0.55%6,048,100
Nov 19, 20259.239.259.049.089.08-1.52%5,859,300
Nov 18, 20259.309.439.189.229.22-1.39%6,799,500
Nov 17, 20259.469.509.319.359.35-1.06%8,291,500
Nov 14, 20259.349.559.319.459.451.18%14,262,890
Nov 13, 20259.319.349.179.349.340.32%6,886,900
Nov 12, 20259.299.399.279.319.310.22%7,504,405
Nov 11, 20259.229.309.169.299.290.65%6,402,999
Nov 10, 20259.109.249.099.239.231.10%6,485,800
Nov 7, 20259.059.169.049.139.130.88%4,323,000
Nov 6, 20259.149.159.019.059.05-0.88%3,786,748
Nov 5, 20259.059.159.029.139.130.44%3,837,763
Nov 4, 20259.079.129.029.099.09-0.11%3,781,400
Nov 3, 20259.019.109.009.109.101.00%4,531,500
Oct 31, 20258.899.068.899.019.011.35%5,587,094
Oct 30, 20258.959.068.888.898.89-0.67%4,923,400
Oct 29, 20259.019.018.888.958.95-0.44%4,261,900
Oct 28, 20258.989.058.958.998.99-0.33%3,514,000
Oct 27, 20259.039.068.919.029.020.11%5,190,200
Oct 24, 20259.079.088.999.019.01-0.66%5,162,600
Oct 23, 20259.149.179.019.079.07-1.09%6,170,750
Oct 22, 20259.079.209.039.179.170.99%7,517,775
Oct 21, 20259.109.189.009.089.08-0.22%7,871,700
Oct 20, 20258.979.108.889.109.101.68%7,496,055
Oct 17, 20258.899.058.878.958.950.11%8,864,617
Oct 16, 20258.849.068.808.948.941.13%8,120,400
Oct 15, 20258.768.868.738.848.840.91%3,643,000
Oct 14, 20258.788.828.708.768.760.92%4,949,997
Oct 13, 20258.568.688.398.688.68-0.23%4,278,201
Oct 10, 20258.588.748.558.708.701.28%4,286,091