Landfar Bio-medicine Co., Ltd (SHE:000504)
China · Delayed Price · Currency is CNY 8.15
-0.12 (-1.45%)
Sep 2, 2026, 3:04 PM CST
Landfar Bio-medicine Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 8.41 | 8.41 | 8.09 | 8.14 | - | -1.57% | 1,734,400 |
| 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 |
| Aug 20, 2026 | 8.62 | 8.85 | 8.62 | 8.66 | 8.66 | 2.73% | 7,530,500 |
| Aug 19, 2026 | 8.60 | 8.67 | 8.30 | 8.43 | 8.43 | -1.86% | 5,578,900 |
| Aug 18, 2026 | 8.75 | 8.83 | 8.53 | 8.59 | 8.59 | -2.28% | 6,187,002 |
| Aug 17, 2026 | 8.85 | 8.85 | 8.57 | 8.79 | 8.79 | -0.57% | 6,619,801 |
| Aug 14, 2026 | 9.01 | 9.12 | 8.74 | 8.84 | 8.84 | -1.78% | 8,754,000 |
| Aug 13, 2026 | 8.99 | 9.17 | 8.69 | 9.00 | 9.00 | - | 11,307,400 |
| Aug 12, 2026 | 8.66 | 9.51 | 8.61 | 9.00 | 9.00 | 4.05% | 15,753,600 |
| Aug 11, 2026 | 8.65 | 8.80 | 8.60 | 8.65 | 8.65 | -1.70% | 6,457,764 |
| Aug 10, 2026 | 8.53 | 8.80 | 8.50 | 8.80 | 8.80 | 3.53% | 8,859,110 |
| Aug 7, 2026 | 8.22 | 8.53 | 8.13 | 8.50 | 8.50 | 3.41% | 8,179,200 |
| Aug 6, 2026 | 8.15 | 8.23 | 8.06 | 8.22 | 8.22 | 1.36% | 6,362,800 |
| Aug 5, 2026 | 8.04 | 8.18 | 7.97 | 8.11 | 8.11 | - | 6,678,505 |
| 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% | 13,734,396 |
| 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% | 29,031,923 |
| 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 |