Landfar Bio-medicine Co., Ltd (SHE:000504)
China · Delayed Price · Currency is CNY 9.79
-0.01 (-0.10%)
Apr 22, 2026, 11:55 AM CST
Landfar Bio-medicine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 9.61 | 9.82 | 9.61 | 9.80 | - | - | 550,500 |
| Apr 21, 2026 | 9.61 | 9.85 | 9.50 | 9.80 | 9.80 | 1.77% | 2,767,402 |
| Apr 20, 2026 | 9.84 | 9.94 | 9.60 | 9.63 | 9.63 | -1.73% | 2,745,200 |
| Apr 17, 2026 | 9.81 | 9.90 | 9.75 | 9.80 | 9.80 | -0.81% | 2,554,930 |
| Apr 16, 2026 | 10.06 | 10.10 | 9.85 | 9.88 | 9.88 | -1.79% | 3,135,650 |
| Apr 15, 2026 | 10.10 | 10.17 | 10.03 | 10.06 | 10.06 | -0.10% | 2,216,200 |
| Apr 14, 2026 | 10.22 | 10.22 | 9.98 | 10.07 | 10.07 | -0.30% | 2,206,200 |
| Apr 13, 2026 | 9.89 | 10.33 | 9.79 | 10.10 | 10.10 | 2.02% | 2,798,200 |
| Apr 10, 2026 | 10.00 | 10.08 | 9.90 | 9.90 | 9.90 | -1.00% | 1,654,100 |
| Apr 9, 2026 | 9.86 | 10.01 | 9.86 | 10.00 | 10.00 | 0.40% | 1,597,300 |
| Apr 8, 2026 | 9.86 | 10.01 | 9.83 | 9.96 | 9.96 | 1.63% | 2,054,200 |
| Apr 7, 2026 | 9.79 | 9.90 | 9.65 | 9.80 | 9.80 | 0.10% | 2,122,900 |
| Apr 3, 2026 | 10.14 | 10.14 | 9.77 | 9.79 | 9.79 | -3.36% | 3,201,700 |
| Apr 2, 2026 | 10.04 | 10.14 | 9.99 | 10.13 | 10.13 | 0.50% | 2,354,800 |
| Apr 1, 2026 | 10.26 | 10.26 | 10.04 | 10.08 | 10.08 | 0.20% | 2,282,260 |
| Mar 31, 2026 | 10.20 | 10.27 | 10.01 | 10.06 | 10.06 | -0.79% | 2,343,329 |
| Mar 30, 2026 | 10.01 | 10.31 | 9.97 | 10.14 | 10.14 | 0.70% | 2,711,000 |
| 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 |