Landfar Bio-medicine Co., Ltd (SHE:000504)
China · Delayed Price · Currency is CNY 8.26
+0.30 (3.77%)
Nov 6, 2026, 9:25 AM CST
Landfar Bio-medicine Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 7.79 | 8.26 | 7.79 | 8.26 | 8.26 | - | 244,400 |
| Nov 5, 2026 | 7.90 | 8.27 | 7.89 | 8.26 | 8.26 | 3.77% | 17,486,655 |
| Nov 4, 2026 | 7.80 | 8.00 | 7.49 | 7.96 | 7.96 | 2.58% | 18,499,100 |
| Nov 3, 2026 | 7.93 | 8.10 | 7.68 | 7.76 | 7.76 | -2.51% | 14,948,000 |
| Nov 2, 2026 | 7.77 | 7.97 | 7.43 | 7.96 | 7.96 | 2.45% | 16,180,500 |
| Oct 30, 2026 | 7.79 | 8.44 | 7.56 | 7.77 | 7.77 | -2.14% | 21,197,200 |
| Oct 29, 2026 | 8.28 | 8.34 | 7.90 | 7.94 | 7.94 | -4.80% | 14,027,100 |
| Oct 28, 2026 | 8.33 | 8.48 | 8.02 | 8.34 | 8.34 | -0.36% | 16,005,400 |
| Oct 27, 2026 | 8.61 | 8.68 | 8.32 | 8.37 | 8.37 | -3.01% | 15,454,101 |
| Oct 26, 2026 | 8.82 | 8.85 | 8.47 | 8.63 | 8.63 | -3.79% | 15,723,801 |
| Oct 23, 2026 | 8.81 | 9.02 | 8.40 | 8.97 | 8.97 | -0.22% | 24,865,348 |
| Oct 22, 2026 | 9.43 | 9.49 | 8.98 | 8.99 | 8.99 | -5.07% | 22,119,600 |
| Oct 21, 2026 | 9.70 | 9.77 | 9.42 | 9.47 | 9.47 | -1.35% | 20,315,800 |
| Oct 20, 2026 | 9.55 | 9.72 | 9.27 | 9.60 | 9.60 | -0.52% | 21,108,500 |
| Oct 19, 2026 | 9.55 | 9.71 | 9.16 | 9.65 | 9.65 | -1.13% | 35,750,800 |
| Oct 16, 2026 | 10.21 | 10.80 | 9.66 | 9.76 | 9.76 | -4.13% | 47,673,100 |
| Oct 15, 2026 | 10.00 | 10.95 | 9.98 | 10.18 | 10.18 | -0.68% | 51,216,700 |
| Oct 14, 2026 | 10.78 | 11.15 | 10.15 | 10.25 | 10.25 | -3.48% | 42,001,600 |
| Oct 13, 2026 | 11.15 | 11.39 | 10.27 | 10.62 | 10.62 | -6.43% | 52,394,532 |
| Oct 12, 2026 | 12.07 | 12.22 | 11.20 | 11.35 | 11.35 | -3.73% | 56,590,100 |
| Oct 9, 2026 | 11.21 | 12.18 | 10.80 | 11.79 | 11.79 | 2.97% | 73,797,700 |
| Oct 8, 2026 | 12.47 | 13.00 | 11.35 | 11.45 | 11.45 | -7.81% | 81,000,200 |
| Sep 30, 2026 | 10.79 | 12.42 | 10.59 | 12.42 | 12.42 | 10.01% | 74,100,533 |
| Sep 29, 2026 | 11.28 | 12.52 | 11.12 | 11.29 | 11.29 | -8.66% | 93,186,796 |
| Sep 28, 2026 | 13.05 | 13.49 | 12.36 | 12.36 | 12.36 | -9.98% | 14,032,900 |
| Sep 24, 2026 | 11.62 | 14.04 | 11.62 | 13.73 | 13.73 | 7.60% | 115,225,057 |
| Sep 23, 2026 | 12.11 | 13.32 | 12.00 | 12.76 | 12.76 | 5.37% | 104,646,817 |
| Sep 22, 2026 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 9.99% | 5,887,500 |
| Sep 21, 2026 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 9.99% | 5,340,129 |
| Sep 18, 2026 | 9.76 | 10.01 | 9.56 | 10.01 | 10.01 | 10.00% | 18,932,411 |
| Sep 17, 2026 | 8.26 | 9.10 | 8.21 | 9.10 | 9.10 | 10.04% | 12,494,200 |
| Sep 16, 2026 | 8.32 | 8.43 | 8.19 | 8.27 | 8.27 | -0.96% | 3,432,200 |
| Sep 15, 2026 | 8.61 | 8.72 | 8.31 | 8.35 | 8.35 | -2.91% | 3,429,500 |
| Sep 14, 2026 | 8.28 | 8.62 | 8.21 | 8.60 | 8.60 | 3.37% | 5,079,899 |
| Sep 11, 2026 | 8.58 | 8.80 | 8.21 | 8.32 | 8.32 | -4.37% | 5,378,300 |
| Sep 10, 2026 | 8.59 | 8.86 | 8.40 | 8.70 | 8.70 | 0.58% | 7,648,800 |
| Sep 9, 2026 | 8.72 | 8.74 | 8.52 | 8.65 | 8.65 | -0.80% | 4,736,699 |
| Sep 8, 2026 | 8.49 | 8.77 | 8.45 | 8.72 | 8.72 | 1.40% | 8,025,300 |
| Sep 7, 2026 | 8.14 | 8.74 | 8.09 | 8.60 | 8.60 | 6.17% | 11,085,300 |
| Sep 4, 2026 | 8.20 | 8.27 | 8.07 | 8.10 | 8.10 | -0.25% | 3,389,700 |
| Sep 3, 2026 | 8.19 | 8.24 | 8.06 | 8.12 | 8.12 | -0.37% | 3,672,300 |
| Sep 2, 2026 | 8.26 | 8.31 | 8.07 | 8.15 | 8.15 | -1.45% | 3,630,400 |
| Sep 1, 2026 | 8.20 | 8.31 | 8.15 | 8.27 | 8.27 | 0.85% | 4,936,400 |
| Aug 31, 2026 | 8.37 | 8.37 | 8.18 | 8.20 | 8.20 | -2.38% | 4,205,200 |
| Aug 28, 2026 | 8.41 | 8.48 | 8.22 | 8.40 | 8.40 | -0.12% | 4,306,099 |
| Aug 27, 2026 | 8.23 | 8.77 | 8.15 | 8.41 | 8.41 | 2.19% | 6,097,500 |
| Aug 26, 2026 | 8.29 | 8.55 | 8.19 | 8.23 | 8.23 | -0.84% | 3,873,500 |
| Aug 25, 2026 | 8.17 | 8.32 | 8.05 | 8.30 | 8.30 | 1.97% | 3,095,100 |
| Aug 24, 2026 | 8.43 | 8.53 | 8.08 | 8.14 | 8.14 | -3.44% | 4,296,100 |
| Aug 21, 2026 | 8.51 | 8.62 | 8.37 | 8.43 | 8.43 | -2.66% | 4,842,700 |