Landfar Bio-medicine Co., Ltd (SHE:000504)
China · Delayed Price · Currency is CNY 8.85
-0.45 (-4.84%)
At close: Jan 23, 2026
Landfar Bio-medicine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2025 | 8.95 | 8.96 | 8.66 | 8.67 | 8.67 | -3.24% | 1,749,200 |
| Dec 15, 2025 | 9.00 | 9.08 | 8.88 | 8.96 | 8.96 | -1.10% | 1,967,400 |
| Dec 12, 2025 | 9.05 | 9.23 | 9.00 | 9.06 | 9.06 | 0.67% | 1,569,900 |
| Dec 11, 2025 | 9.06 | 9.06 | 8.89 | 9.00 | 9.00 | -0.66% | 1,442,244 |
| Dec 10, 2025 | 9.12 | 9.17 | 9.05 | 9.06 | 9.06 | - | 958,601 |
| Dec 9, 2025 | 9.09 | 9.18 | 9.04 | 9.06 | 9.06 | -0.33% | 872,200 |
| Dec 8, 2025 | 9.20 | 9.20 | 9.07 | 9.09 | 9.09 | -0.22% | 898,900 |
| Dec 5, 2025 | 9.01 | 9.15 | 8.89 | 9.11 | 9.11 | 1.22% | 1,361,400 |
| Dec 4, 2025 | 9.18 | 9.28 | 8.96 | 9.00 | 9.00 | -2.49% | 2,283,300 |
| Dec 3, 2025 | 9.18 | 9.45 | 9.15 | 9.23 | 9.23 | - | 1,991,390 |
| Dec 2, 2025 | 9.31 | 9.32 | 9.17 | 9.23 | 9.23 | -0.86% | 1,474,400 |
| Dec 1, 2025 | 9.33 | 9.43 | 9.29 | 9.31 | 9.31 | -0.43% | 1,588,400 |
| Nov 28, 2025 | 9.33 | 9.42 | 9.26 | 9.35 | 9.35 | 0.21% | 1,231,124 |
| Nov 27, 2025 | 9.30 | 9.37 | 9.24 | 9.33 | 9.33 | 0.21% | 1,783,110 |
| Nov 26, 2025 | 9.33 | 9.50 | 9.31 | 9.31 | 9.31 | -0.21% | 1,714,400 |
| Nov 25, 2025 | 9.40 | 9.40 | 9.29 | 9.33 | 9.33 | 0.11% | 1,825,300 |
| Nov 24, 2025 | 9.15 | 9.52 | 9.15 | 9.32 | 9.32 | -0.43% | 1,855,200 |
| Nov 21, 2025 | 9.50 | 9.64 | 9.26 | 9.36 | 9.36 | -2.40% | 2,638,600 |
| Nov 20, 2025 | 9.66 | 9.77 | 9.55 | 9.59 | 9.59 | -0.93% | 2,664,600 |
| Nov 19, 2025 | 9.83 | 9.85 | 9.66 | 9.68 | 9.68 | -0.92% | 2,128,800 |
| Nov 18, 2025 | 9.90 | 9.94 | 9.65 | 9.77 | 9.77 | -0.81% | 2,187,000 |
| Nov 17, 2025 | 10.25 | 10.26 | 9.80 | 9.85 | 9.85 | -3.71% | 4,096,600 |
| Nov 14, 2025 | 10.00 | 10.50 | 9.90 | 10.23 | 10.23 | 2.20% | 4,499,357 |
| Nov 13, 2025 | 10.17 | 10.17 | 9.90 | 10.01 | 10.01 | -0.69% | 4,364,200 |