Landfar Bio-medicine Co., Ltd (SHE:000504)
China · Delayed Price · Currency is CNY 9.04
+0.23 (2.61%)
At close: Mar 6, 2026
Landfar Bio-medicine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 8, 2026 | 8.72 | 8.74 | 8.59 | 8.71 | 8.71 | 0.46% | 1,906,700 |
| Jan 7, 2026 | 8.67 | 8.81 | 8.65 | 8.67 | 8.67 | -0.91% | 2,357,700 |
| Jan 6, 2026 | 8.82 | 8.90 | 8.74 | 8.75 | 8.75 | -0.79% | 2,080,600 |
| Jan 5, 2026 | 8.98 | 8.98 | 8.72 | 8.82 | 8.82 | -1.45% | 2,499,465 |
| Dec 31, 2025 | 8.82 | 8.95 | 8.75 | 8.95 | 8.95 | 1.36% | 1,182,900 |
| Dec 30, 2025 | 9.19 | 9.19 | 8.83 | 8.83 | 8.83 | -3.29% | 2,185,000 |
| Dec 29, 2025 | 9.18 | 9.20 | 9.06 | 9.13 | 9.13 | -0.76% | 1,791,900 |
| Dec 26, 2025 | 9.01 | 9.27 | 8.98 | 9.20 | 9.20 | 3.25% | 2,698,304 |
| Dec 25, 2025 | 8.93 | 9.07 | 8.85 | 8.91 | 8.91 | -1.00% | 1,621,300 |
| Dec 24, 2025 | 8.85 | 9.07 | 8.80 | 9.00 | 9.00 | 2.27% | 2,674,400 |
| Dec 23, 2025 | 8.64 | 8.86 | 8.57 | 8.80 | 8.80 | 2.33% | 2,440,000 |
| Dec 22, 2025 | 8.48 | 8.61 | 8.37 | 8.60 | 8.60 | 1.53% | 1,435,500 |
| Dec 19, 2025 | 8.53 | 8.55 | 8.40 | 8.47 | 8.47 | 0.12% | 1,935,400 |
| Dec 18, 2025 | 8.43 | 8.58 | 8.30 | 8.46 | 8.46 | 0.36% | 1,593,101 |
| Dec 17, 2025 | 8.66 | 8.70 | 8.24 | 8.43 | 8.43 | -2.77% | 3,606,100 |