Landfar Bio-medicine Co., Ltd (SHE:000504)
China · Delayed Price · Currency is CNY 10.14
+0.07 (0.70%)
Mar 30, 2026, 3:04 PM CST
Landfar Bio-medicine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 9.88 | 10.18 | 9.79 | 10.07 | 10.07 | 2.65% | 2,411,500 |
| Mar 26, 2026 | 9.95 | 10.05 | 9.76 | 9.81 | 9.81 | -1.11% | 1,897,200 |
| Mar 25, 2026 | 10.06 | 10.15 | 9.88 | 9.92 | 9.92 | -0.30% | 2,475,500 |
| Mar 24, 2026 | 9.75 | 10.09 | 9.75 | 9.95 | 9.95 | 3.11% | 2,858,550 |
| Mar 23, 2026 | 9.57 | 9.81 | 9.40 | 9.65 | 9.65 | 0.10% | 4,178,100 |
| Mar 20, 2026 | 10.12 | 10.12 | 9.64 | 9.64 | 9.64 | -4.27% | 5,179,101 |
| Mar 19, 2026 | 10.05 | 10.29 | 10.00 | 10.07 | 10.07 | 0.10% | 2,663,300 |
| Mar 18, 2026 | 10.24 | 10.29 | 9.92 | 10.06 | 10.06 | -1.57% | 3,695,100 |
| Mar 17, 2026 | 10.27 | 10.50 | 10.08 | 10.22 | 10.22 | 1.19% | 3,930,901 |
| Mar 16, 2026 | 10.18 | 10.37 | 10.05 | 10.10 | 10.10 | -2.04% | 4,625,002 |
| Mar 13, 2026 | 9.90 | 10.52 | 9.90 | 10.31 | 10.31 | 2.89% | 9,174,601 |
| Mar 12, 2026 | 10.22 | 10.47 | 10.02 | 10.02 | 10.02 | -1.28% | 5,681,628 |
| Mar 11, 2026 | 9.97 | 10.44 | 9.75 | 10.15 | 10.15 | 1.91% | 11,149,840 |
| Mar 10, 2026 | 9.69 | 9.96 | 9.67 | 9.96 | 9.96 | 4.95% | 3,960,726 |
| Mar 9, 2026 | 8.96 | 9.49 | 8.94 | 9.49 | 9.49 | 4.98% | 5,989,945 |
| Mar 6, 2026 | 8.81 | 9.10 | 8.78 | 9.04 | 9.04 | 2.61% | 2,644,400 |
| Mar 5, 2026 | 8.75 | 8.85 | 8.73 | 8.81 | 8.81 | 1.26% | 1,461,400 |
| Mar 4, 2026 | 8.65 | 8.78 | 8.56 | 8.70 | 8.70 | 0.58% | 1,489,600 |
| Mar 3, 2026 | 8.98 | 8.99 | 8.64 | 8.65 | 8.65 | -3.14% | 3,083,100 |
| Mar 2, 2026 | 9.00 | 9.02 | 8.81 | 8.93 | 8.93 | -2.40% | 3,805,601 |
| Feb 27, 2026 | 8.84 | 9.15 | 8.84 | 9.15 | 9.15 | 3.62% | 3,481,120 |
| Feb 26, 2026 | 9.00 | 9.00 | 8.81 | 8.83 | 8.83 | -0.90% | 1,578,900 |
| Feb 25, 2026 | 8.80 | 8.93 | 8.80 | 8.91 | 8.91 | 1.37% | 1,599,200 |
| Feb 24, 2026 | 8.74 | 8.84 | 8.66 | 8.79 | 8.79 | 1.97% | 1,880,290 |
| Feb 13, 2026 | 8.69 | 8.75 | 8.60 | 8.62 | 8.62 | -0.46% | 2,000,500 |
| Feb 12, 2026 | 8.82 | 8.87 | 8.66 | 8.66 | 8.66 | -2.04% | 3,158,510 |
| Feb 11, 2026 | 8.95 | 8.96 | 8.84 | 8.84 | 8.84 | -1.01% | 1,809,510 |
| Feb 10, 2026 | 8.81 | 8.99 | 8.79 | 8.93 | 8.93 | 1.02% | 2,253,200 |
| Feb 9, 2026 | 8.83 | 8.90 | 8.71 | 8.84 | 8.84 | 0.91% | 2,472,200 |
| Feb 6, 2026 | 8.81 | 8.84 | 8.63 | 8.76 | 8.76 | -1.46% | 2,746,600 |
| Feb 5, 2026 | 8.97 | 8.97 | 8.85 | 8.89 | 8.89 | -0.89% | 1,809,500 |
| Feb 4, 2026 | 8.74 | 8.98 | 8.72 | 8.97 | 8.97 | 2.63% | 3,100,400 |
| Feb 3, 2026 | 8.55 | 8.77 | 8.55 | 8.74 | 8.74 | 1.98% | 2,006,000 |
| Feb 2, 2026 | 8.67 | 8.69 | 8.54 | 8.57 | 8.57 | -1.15% | 1,599,000 |
| Jan 30, 2026 | 8.61 | 8.71 | 8.53 | 8.67 | 8.67 | 0.70% | 2,007,300 |
| Jan 29, 2026 | 8.63 | 8.77 | 8.61 | 8.61 | 8.61 | -1.03% | 2,343,400 |
| Jan 28, 2026 | 8.85 | 8.89 | 8.68 | 8.70 | 8.70 | -1.47% | 3,210,100 |
| Jan 27, 2026 | 9.01 | 9.09 | 8.77 | 8.83 | 8.83 | -2.32% | 4,091,000 |
| Jan 26, 2026 | 8.83 | 9.08 | 8.76 | 9.04 | 9.04 | 2.15% | 7,324,717 |
| Jan 23, 2026 | 8.86 | 9.24 | 8.84 | 8.85 | 8.85 | -4.84% | 15,176,410 |
| Jan 22, 2026 | 9.13 | 9.49 | 9.12 | 9.30 | 9.30 | 0.32% | 4,717,701 |
| Jan 21, 2026 | 9.21 | 9.49 | 9.11 | 9.27 | 9.27 | -0.96% | 3,917,412 |
| Jan 20, 2026 | 9.08 | 9.38 | 9.02 | 9.36 | 9.36 | 4.82% | 8,111,676 |
| Jan 19, 2026 | 8.36 | 8.93 | 8.36 | 8.93 | 8.93 | 5.06% | 3,979,901 |
| Jan 16, 2026 | 8.56 | 8.62 | 8.49 | 8.50 | 8.50 | -0.70% | 2,416,580 |
| Jan 15, 2026 | 8.54 | 8.60 | 8.53 | 8.56 | 8.56 | 0.47% | 1,482,300 |
| Jan 14, 2026 | 8.60 | 8.63 | 8.48 | 8.52 | 8.52 | -0.93% | 2,786,157 |
| Jan 13, 2026 | 8.50 | 8.69 | 8.41 | 8.60 | 8.60 | 0.94% | 3,293,410 |
| Jan 12, 2026 | 8.85 | 8.90 | 8.50 | 8.52 | 8.52 | -3.62% | 4,930,900 |
| Jan 9, 2026 | 8.78 | 8.93 | 8.70 | 8.84 | 8.84 | 1.49% | 2,460,901 |