Landfar Bio-medicine Co., Ltd (SHE:000504)
China · Delayed Price · Currency is CNY 8.11
+0.32 (4.11%)
Aug 4, 2026, 3:04 PM CST
Landfar Bio-medicine Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 7.84 | 8.11 | 7.81 | 8.11 | 8.11 | 4.11% | 8,808,600 |
| Aug 3, 2026 | 7.59 | 7.79 | 7.57 | 7.79 | 7.79 | 2.91% | 4,036,800 |
| Jul 31, 2026 | 7.38 | 7.58 | 7.38 | 7.57 | 7.57 | 2.44% | 5,382,900 |
| Jul 30, 2026 | 7.54 | 7.69 | 7.31 | 7.39 | 7.39 | -3.02% | 7,450,805 |
| Jul 29, 2026 | 7.67 | 7.87 | 7.60 | 7.62 | 7.62 | 0.40% | 6,850,000 |
| Jul 28, 2026 | 7.61 | 7.79 | 7.54 | 7.59 | 7.59 | -0.26% | 5,691,800 |
| Jul 27, 2026 | 7.37 | 7.64 | 7.31 | 7.61 | 7.61 | 2.98% | 6,237,500 |
| Jul 24, 2026 | 7.70 | 7.74 | 7.38 | 7.39 | 7.39 | -5.98% | 8,406,700 |
| Jul 23, 2026 | 7.66 | 7.91 | 7.63 | 7.86 | 7.86 | 0.26% | 8,500,701 |
| Jul 22, 2026 | 7.77 | 8.14 | 7.58 | 7.84 | 7.84 | -1.75% | 9,908,391 |
| Jul 21, 2026 | 8.06 | 8.06 | 7.58 | 7.98 | 7.98 | -3.39% | 13,734,390 |
| Jul 20, 2026 | 8.40 | 8.58 | 8.01 | 8.26 | 8.26 | -3.39% | 17,623,900 |
| Jul 17, 2026 | 9.19 | 9.19 | 8.50 | 8.55 | 8.55 | -8.65% | 29,042,123 |
| Jul 16, 2026 | 8.99 | 9.36 | 8.71 | 9.36 | 9.36 | 9.99% | 28,736,201 |
| Jul 15, 2026 | 7.80 | 8.51 | 7.70 | 8.51 | 8.51 | 9.95% | 12,434,300 |
| Jul 14, 2026 | 7.74 | 7.89 | 7.58 | 7.74 | 7.74 | -0.39% | 4,364,111 |
| Jul 13, 2026 | 7.98 | 8.13 | 7.75 | 7.77 | 7.77 | -3.60% | 5,811,200 |
| Jul 10, 2026 | 7.99 | 8.20 | 7.75 | 8.06 | 8.06 | -0.12% | 9,329,700 |
| Jul 9, 2026 | 7.82 | 8.57 | 7.80 | 8.07 | 8.07 | 3.20% | 9,206,000 |
| Jul 8, 2026 | 7.88 | 7.98 | 7.77 | 7.82 | 7.82 | -0.89% | 3,831,100 |
| Jul 7, 2026 | 8.19 | 8.28 | 7.82 | 7.89 | 7.89 | -3.66% | 5,635,900 |
| Jul 6, 2026 | 8.00 | 8.34 | 7.99 | 8.19 | 8.19 | 2.63% | 6,657,012 |
| Jul 3, 2026 | 7.82 | 8.09 | 7.75 | 7.98 | 7.98 | 3.37% | 6,020,912 |
| Jul 2, 2026 | 7.45 | 7.82 | 7.41 | 7.72 | 7.72 | 4.32% | 6,420,500 |
| Jul 1, 2026 | 7.20 | 7.58 | 7.16 | 7.40 | 7.40 | 2.78% | 6,819,300 |
| Jun 30, 2026 | 7.40 | 7.40 | 7.05 | 7.20 | 7.20 | -2.83% | 6,393,881 |
| Jun 29, 2026 | 7.29 | 7.50 | 7.02 | 7.41 | 7.41 | 2.35% | 7,717,000 |
| Jun 26, 2026 | 7.45 | 7.59 | 7.24 | 7.24 | 7.24 | -3.72% | 5,273,900 |
| Jun 25, 2026 | 7.89 | 7.89 | 7.46 | 7.52 | 7.52 | -4.69% | 6,661,000 |
| Jun 24, 2026 | 8.27 | 8.38 | 7.87 | 7.89 | 7.89 | -4.25% | 7,263,798 |
| Jun 23, 2026 | 7.91 | 8.56 | 7.91 | 8.24 | 8.24 | 4.17% | 11,408,500 |
| Jun 22, 2026 | 7.84 | 8.05 | 7.46 | 7.91 | 7.91 | 0.89% | 9,468,313 |
| Jun 18, 2026 | 7.84 | 8.06 | 7.67 | 7.84 | 7.84 | -0.51% | 6,959,442 |
| Jun 17, 2026 | 8.16 | 8.20 | 7.83 | 7.88 | 7.88 | -3.90% | 7,155,900 |
| Jun 16, 2026 | 8.04 | 8.28 | 7.93 | 8.20 | 8.20 | 0.61% | 7,199,861 |
| Jun 15, 2026 | 8.43 | 8.56 | 8.07 | 8.15 | 8.15 | -3.89% | 10,700,610 |
| Jun 12, 2026 | 8.90 | 9.04 | 8.47 | 8.48 | 8.48 | 0.12% | 13,363,900 |
| Jun 10, 2026 | 8.28 | 8.56 | 8.20 | 8.47 | 8.47 | 2.67% | 4,176,318 |
| Jun 9, 2026 | 8.28 | 8.43 | 8.12 | 8.25 | 8.25 | - | 3,445,300 |
| Jun 8, 2026 | 8.24 | 8.34 | 8.09 | 8.25 | 8.25 | -3.17% | 6,574,101 |
| Jun 5, 2026 | 8.81 | 8.81 | 8.52 | 8.52 | 8.52 | -5.02% | 5,501,700 |
| Jun 4, 2026 | 9.43 | 9.43 | 8.97 | 8.97 | 8.97 | -4.98% | 5,321,300 |
| Jun 3, 2026 | 9.65 | 9.66 | 9.44 | 9.44 | 9.44 | -1.97% | 3,334,400 |
| Jun 2, 2026 | 9.51 | 9.64 | 9.43 | 9.63 | 9.63 | 0.94% | 3,196,816 |
| Jun 1, 2026 | 9.47 | 9.56 | 9.32 | 9.54 | 9.54 | 0.85% | 2,549,060 |
| May 29, 2026 | 9.67 | 9.69 | 9.45 | 9.46 | 9.46 | -2.07% | 3,647,400 |
| May 28, 2026 | 9.45 | 9.70 | 9.45 | 9.66 | 9.66 | 1.68% | 2,574,600 |
| May 27, 2026 | 9.65 | 9.75 | 9.47 | 9.50 | 9.50 | -2.56% | 3,789,907 |
| May 26, 2026 | 9.65 | 9.86 | 9.53 | 9.75 | 9.75 | 1.88% | 6,422,500 |
| May 25, 2026 | 9.50 | 9.61 | 9.43 | 9.57 | 9.57 | 0.84% | 3,834,200 |