Skip to main content
LanZhou Foci Pharmaceutical Co.,Ltd. (SHE:002644)
China flag China · Delayed Price · Currency is CNY
8.39
+0.17 (2.07%)
Apr 30, 2026, 3:04 PM CST

SHE:002644 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20268.308.478.288.398.392.07%5,726,469
Apr 29, 20268.158.298.088.228.220.74%3,877,137
Apr 28, 20268.188.248.098.168.16-0.24%3,983,855
Apr 27, 20268.098.208.008.188.181.11%4,075,787
Apr 24, 20268.198.198.028.098.09-1.22%4,509,637
Apr 23, 20268.228.268.138.198.19-0.85%4,310,700
Apr 22, 20268.308.338.258.268.26-1.20%4,138,600
Apr 21, 20268.438.528.308.368.36-1.18%4,596,700
Apr 20, 20268.438.468.368.468.460.36%3,855,605
Apr 17, 20268.668.668.388.438.43-2.54%6,534,200
Apr 16, 20268.658.688.568.658.65-5,189,400
Apr 15, 20268.578.758.518.658.651.29%6,812,200
Apr 14, 20268.588.598.448.548.540.12%4,835,300
Apr 13, 20268.678.678.408.538.53-1.61%7,224,300
Apr 10, 20268.718.808.608.678.67-0.57%8,577,900
Apr 9, 20268.808.968.678.728.72-2.24%10,997,500
Apr 8, 20268.999.058.868.928.920.34%9,987,079
Apr 7, 20268.718.988.558.898.892.89%12,260,300
Apr 3, 20268.858.998.618.648.64-3.14%12,697,800
Apr 2, 20268.979.058.858.928.92-0.78%12,097,200
Apr 1, 20268.889.068.738.998.991.58%19,850,300
Mar 31, 20268.979.328.788.858.85-1.78%26,046,998
Mar 30, 20269.439.438.849.019.015.13%38,473,360
Mar 27, 20268.258.588.208.578.573.13%5,210,700
Mar 26, 20268.388.508.298.318.31-0.84%3,583,900
Mar 25, 20268.398.428.298.388.380.48%4,421,900
Mar 24, 20268.098.357.988.348.345.04%7,532,250
Mar 23, 20268.398.507.857.947.94-7.03%10,957,490
Mar 20, 20268.758.848.538.548.54-2.40%5,247,000
Mar 19, 20268.878.938.728.758.75-2.23%4,281,650
Mar 18, 20268.848.968.768.958.950.79%5,228,400
Mar 17, 20268.979.048.868.888.88-0.89%5,674,105
Mar 16, 20268.869.008.868.968.961.01%4,502,300
Mar 13, 20268.959.028.858.878.87-1.00%4,706,100
Mar 12, 20268.948.988.908.968.96-0.22%5,648,100
Mar 11, 20269.149.158.908.988.98-1.86%8,104,600
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