Lifecome Biochemistry Co.,Ltd. (SHE:002868)
China
· Delayed Price · Currency is CNY 40.90
-1.22 (-2.90%)
At close: Mar 9, 2026
Lifecome Biochemistry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 42.50 | 42.54 | 40.50 | 40.90 | 40.90 | -2.90% | 2,267,940 |
| Mar 6, 2026 | 43.03 | 43.70 | 41.20 | 42.12 | 42.12 | 0.12% | 2,542,060 |
| Mar 5, 2026 | 40.54 | 42.07 | 40.54 | 42.07 | 42.07 | 4.99% | 1,766,710 |
| Mar 4, 2026 | 40.00 | 41.62 | 39.80 | 40.07 | 40.07 | -3.47% | 1,942,950 |
| Mar 3, 2026 | 43.95 | 44.50 | 41.51 | 41.51 | 41.51 | -4.99% | 2,542,201 |
| Mar 2, 2026 | 42.60 | 44.70 | 41.99 | 43.69 | 43.69 | 1.72% | 2,459,550 |
| Feb 27, 2026 | 43.80 | 44.34 | 42.42 | 42.95 | 42.95 | 1.70% | 4,409,261 |
| Feb 26, 2026 | 41.47 | 42.23 | 40.23 | 42.23 | 42.23 | 5.00% | 1,642,700 |
| Feb 25, 2026 | 38.60 | 40.22 | 38.33 | 40.22 | 40.22 | 5.01% | 1,600,450 |
| Feb 24, 2026 | 38.10 | 39.48 | 38.00 | 38.30 | 38.30 | 0.98% | 1,878,650 |
| Feb 13, 2026 | 37.32 | 38.58 | 37.30 | 37.93 | 37.93 | 1.69% | 1,773,067 |
| Feb 12, 2026 | 38.77 | 39.15 | 37.18 | 37.30 | 37.30 | -0.90% | 2,221,800 |
| Feb 11, 2026 | 35.74 | 37.64 | 35.74 | 37.64 | 37.64 | 4.99% | 1,640,992 |
| Feb 10, 2026 | 35.74 | 36.65 | 35.50 | 35.85 | 35.85 | 1.56% | 1,416,942 |
| Feb 9, 2026 | 35.41 | 35.80 | 35.22 | 35.30 | 35.30 | -0.08% | 822,100 |
| Feb 6, 2026 | 35.34 | 35.67 | 35.20 | 35.33 | 35.33 | -0.34% | 591,550 |
| Feb 5, 2026 | 36.10 | 36.10 | 35.20 | 35.45 | 35.45 | -1.80% | 1,120,844 |
| Feb 4, 2026 | 36.67 | 36.76 | 35.70 | 36.10 | 36.10 | -1.63% | 1,093,600 |
| Feb 3, 2026 | 35.53 | 36.90 | 35.38 | 36.70 | 36.70 | 3.29% | 1,100,445 |
| Feb 2, 2026 | 35.95 | 36.48 | 35.51 | 35.53 | 35.53 | -0.73% | 1,205,390 |
| Jan 30, 2026 | 35.10 | 35.86 | 34.68 | 35.79 | 35.79 | 1.97% | 1,118,415 |
| Jan 29, 2026 | 35.10 | 35.55 | 34.60 | 35.10 | 35.10 | -0.88% | 1,318,113 |
| Jan 28, 2026 | 35.16 | 36.06 | 34.80 | 35.41 | 35.41 | 0.03% | 2,682,280 |
| Jan 27, 2026 | 36.82 | 37.31 | 34.98 | 35.40 | 35.40 | -3.86% | 3,348,500 |
| Jan 26, 2026 | 37.28 | 37.58 | 36.70 | 36.82 | 36.82 | -1.23% | 1,045,195 |
| Jan 23, 2026 | 37.44 | 37.64 | 37.04 | 37.28 | 37.28 | -0.43% | 813,700 |
| Jan 22, 2026 | 37.25 | 37.88 | 36.68 | 37.44 | 37.44 | 0.51% | 1,611,295 |
| Jan 21, 2026 | 36.38 | 37.30 | 35.99 | 37.25 | 37.25 | 2.42% | 1,346,330 |
| Jan 20, 2026 | 37.34 | 37.57 | 36.03 | 36.37 | 36.37 | -1.17% | 1,606,600 |
| Jan 19, 2026 | 37.04 | 37.54 | 36.10 | 36.80 | 36.80 | -0.54% | 1,857,800 |
| Jan 16, 2026 | 37.51 | 38.37 | 37.00 | 37.00 | 37.00 | -0.35% | 3,117,000 |
| Jan 15, 2026 | 35.36 | 37.13 | 35.02 | 37.13 | 37.13 | 5.01% | 3,292,985 |
| Jan 14, 2026 | 35.70 | 36.22 | 35.01 | 35.36 | 35.36 | -0.90% | 1,947,450 |
| Jan 13, 2026 | 35.80 | 36.37 | 35.25 | 35.68 | 35.68 | -0.34% | 1,427,600 |
| Jan 12, 2026 | 36.01 | 37.78 | 35.70 | 35.80 | 35.80 | -1.59% | 2,633,425 |
| Jan 9, 2026 | 37.88 | 38.70 | 36.21 | 36.38 | 36.38 | -2.70% | 3,235,275 |
| Jan 8, 2026 | 40.00 | 40.50 | 37.09 | 37.39 | 37.39 | -4.20% | 5,153,435 |
| Jan 7, 2026 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | 5.00% | 124,810 |
| Jan 6, 2026 | 36.41 | 37.17 | 36.18 | 37.17 | 37.17 | 5.00% | 751,000 |
| Jan 5, 2026 | 35.00 | 35.40 | 34.35 | 35.40 | 35.40 | 5.01% | 1,455,505 |
| Dec 31, 2025 | 32.90 | 34.38 | 32.50 | 33.71 | 33.71 | 2.46% | 1,584,025 |
| Dec 30, 2025 | 33.21 | 33.53 | 32.80 | 32.90 | 32.90 | -2.03% | 1,272,695 |
| Dec 29, 2025 | 34.08 | 34.32 | 33.56 | 33.58 | 33.58 | -1.50% | 994,850 |
| Dec 26, 2025 | 34.68 | 34.68 | 34.05 | 34.09 | 34.09 | -1.70% | 976,160 |
| Dec 25, 2025 | 34.89 | 35.09 | 34.41 | 34.68 | 34.68 | -0.86% | 956,900 |
| Dec 24, 2025 | 34.98 | 35.30 | 34.48 | 34.98 | 34.98 | -0.23% | 782,200 |
| Dec 23, 2025 | 35.72 | 35.88 | 34.78 | 35.06 | 35.06 | -2.83% | 1,773,040 |
| Dec 22, 2025 | 34.59 | 36.10 | 34.39 | 36.08 | 36.08 | 4.94% | 2,129,900 |
| Dec 19, 2025 | 34.60 | 34.95 | 34.00 | 34.38 | 34.38 | -1.94% | 1,255,300 |
| Dec 18, 2025 | 34.99 | 35.55 | 34.58 | 35.06 | 35.06 | 1.53% | 1,449,100 |
| Dec 17, 2025 | 33.33 | 34.63 | 33.12 | 34.53 | 34.53 | 2.74% | 1,572,762 |
| Dec 16, 2025 | 35.50 | 36.17 | 33.61 | 33.61 | 33.61 | -3.14% | 2,741,562 |
| Dec 15, 2025 | 32.99 | 34.70 | 32.53 | 34.70 | 34.70 | 4.99% | 1,799,600 |
| Dec 12, 2025 | 33.38 | 33.59 | 32.70 | 33.05 | 33.05 | -0.96% | 1,401,392 |
| Dec 11, 2025 | 33.79 | 34.29 | 33.23 | 33.37 | 33.37 | -1.39% | 1,932,550 |
| Dec 10, 2025 | 34.57 | 35.34 | 32.90 | 33.84 | 33.84 | -2.28% | 3,394,540 |
| Dec 9, 2025 | 34.69 | 36.00 | 34.63 | 34.63 | 34.63 | -4.99% | 2,795,990 |
| Dec 8, 2025 | 38.17 | 38.17 | 36.05 | 36.45 | 36.45 | -0.52% | 2,273,800 |
| Dec 5, 2025 | 35.95 | 37.90 | 35.40 | 36.64 | 36.64 | -0.57% | 3,374,230 |
| Dec 4, 2025 | 38.45 | 38.52 | 36.78 | 36.85 | 36.85 | -3.03% | 2,216,647 |
| Dec 3, 2025 | 40.14 | 40.40 | 37.90 | 38.00 | 38.00 | -2.74% | 2,928,590 |
| Dec 2, 2025 | 38.80 | 40.23 | 38.37 | 39.07 | 39.07 | -0.71% | 3,009,400 |
| Dec 1, 2025 | 41.00 | 41.85 | 39.15 | 39.35 | 39.35 | -3.41% | 3,041,760 |
| Nov 28, 2025 | 40.74 | 42.50 | 40.74 | 40.74 | 40.74 | -4.99% | 3,683,800 |
| Nov 27, 2025 | 46.06 | 46.06 | 42.38 | 42.88 | 42.88 | -2.26% | 7,450,757 |
| Nov 26, 2025 | 43.87 | 43.87 | 43.87 | 43.87 | 43.87 | 5.00% | 42,200 |
| Nov 25, 2025 | 41.78 | 41.78 | 41.78 | 41.78 | 41.78 | 5.00% | 342,010 |
| Nov 24, 2025 | 39.79 | 39.79 | 39.79 | 39.79 | 39.79 | -4.99% | 476,600 |
| Nov 21, 2025 | 41.88 | 41.88 | 41.88 | 41.88 | 41.88 | -4.99% | 556,900 |
| Nov 20, 2025 | 45.99 | 48.72 | 44.08 | 44.08 | 44.08 | -5.00% | 6,234,407 |
| Nov 19, 2025 | 46.94 | 46.94 | 42.47 | 46.40 | 46.40 | 3.80% | 9,260,950 |
| Nov 18, 2025 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | 5.00% | 111,600 |
| Nov 17, 2025 | 42.57 | 42.57 | 42.57 | 42.57 | 42.57 | 5.01% | 227,630 |
| Nov 14, 2025 | 40.54 | 40.54 | 40.54 | 40.54 | 40.54 | 5.00% | 204,000 |
| Nov 13, 2025 | 37.87 | 38.61 | 37.82 | 38.61 | 38.61 | 5.00% | 628,030 |
| Nov 12, 2025 | 36.77 | 36.77 | 34.70 | 36.77 | 36.77 | 5.00% | 6,236,376 |
| Nov 11, 2025 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | 5.01% | 119,600 |
| Nov 10, 2025 | 33.35 | 33.35 | 33.03 | 33.35 | 33.35 | 5.01% | 520,500 |
| Nov 7, 2025 | 30.99 | 31.76 | 30.88 | 31.76 | 31.76 | 4.99% | 1,197,470 |
| Nov 6, 2025 | 29.40 | 30.25 | 29.02 | 30.25 | 30.25 | 5.00% | 3,219,700 |
| Nov 5, 2025 | 28.66 | 29.08 | 28.66 | 28.81 | 28.81 | -1.94% | 1,041,310 |
| Nov 4, 2025 | 28.65 | 29.94 | 28.65 | 29.38 | 29.38 | 3.05% | 2,604,080 |
| Nov 3, 2025 | 28.31 | 28.88 | 28.30 | 28.51 | 28.51 | 0.25% | 776,300 |
| Oct 31, 2025 | 27.99 | 28.68 | 27.73 | 28.44 | 28.44 | 1.61% | 785,950 |
| Oct 30, 2025 | 28.38 | 28.48 | 27.85 | 27.99 | 27.99 | -1.37% | 764,700 |
| Oct 29, 2025 | 28.34 | 28.68 | 27.96 | 28.38 | 28.38 | 0.14% | 499,800 |
| Oct 28, 2025 | 28.15 | 28.79 | 28.15 | 28.34 | 28.34 | 0.39% | 617,250 |
| Oct 27, 2025 | 28.89 | 29.23 | 28.20 | 28.23 | 28.23 | -2.96% | 1,375,160 |
| Oct 24, 2025 | 29.29 | 29.58 | 28.71 | 29.09 | 29.09 | 0.66% | 1,057,830 |
| Oct 23, 2025 | 28.49 | 29.05 | 28.01 | 28.90 | 28.90 | 1.44% | 1,073,000 |
| Oct 22, 2025 | 28.00 | 29.11 | 28.00 | 28.49 | 28.49 | -1.18% | 990,400 |
| Oct 21, 2025 | 28.06 | 29.15 | 28.06 | 28.83 | 28.83 | 1.66% | 1,610,800 |
| Oct 20, 2025 | 27.12 | 28.36 | 27.10 | 28.36 | 28.36 | 5.00% | 2,095,900 |
| Oct 17, 2025 | 27.99 | 27.99 | 26.88 | 27.01 | 27.01 | -1.71% | 1,098,829 |
| Oct 16, 2025 | 26.28 | 27.48 | 25.88 | 27.48 | 27.48 | 5.01% | 1,492,259 |
| Oct 15, 2025 | 26.08 | 26.30 | 25.88 | 26.17 | 26.17 | 0.54% | 460,350 |
| Oct 14, 2025 | 26.58 | 26.68 | 25.41 | 26.03 | 26.03 | -2.03% | 1,113,166 |
| Oct 13, 2025 | 26.50 | 26.96 | 25.82 | 26.57 | 26.57 | -2.17% | 1,130,400 |
| Oct 10, 2025 | 27.67 | 27.98 | 27.00 | 27.16 | 27.16 | -1.95% | 741,950 |
| Oct 9, 2025 | 28.02 | 28.17 | 27.60 | 27.70 | 27.70 | -1.11% | 870,000 |