Jiangsu Lanfeng Bio-chemical Co.,Ltd (SHE:002513)
China · Delayed Price · Currency is CNY 4.540
+0.130 (2.95%)
Jul 27, 2026, 3:04 PM CST
SHE:002513 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 4.54 | 4.58 | 4.36 | 4.41 | 4.41 | -3.29% | 7,538,000 |
| Jul 23, 2026 | 4.32 | 4.57 | 4.27 | 4.56 | 4.56 | 5.31% | 12,690,400 |
| Jul 22, 2026 | 4.32 | 4.45 | 4.26 | 4.33 | 4.33 | -1.37% | 9,682,300 |
| Jul 21, 2026 | 4.39 | 4.47 | 3.99 | 4.39 | 4.39 | -0.90% | 15,684,000 |
| Jul 20, 2026 | 4.61 | 4.76 | 4.34 | 4.43 | 4.43 | -3.90% | 11,548,900 |
| Jul 17, 2026 | 4.83 | 4.90 | 4.56 | 4.61 | 4.61 | -4.16% | 9,602,060 |
| Jul 16, 2026 | 4.76 | 4.91 | 4.67 | 4.81 | 4.81 | 0.63% | 10,009,500 |
| Jul 15, 2026 | 4.74 | 4.92 | 4.72 | 4.78 | 4.78 | -0.21% | 9,483,490 |
| Jul 14, 2026 | 4.58 | 4.83 | 4.51 | 4.79 | 4.79 | 5.27% | 12,117,784 |
| Jul 13, 2026 | 4.89 | 4.94 | 4.54 | 4.55 | 4.55 | -6.76% | 12,065,080 |
| Jul 10, 2026 | 4.76 | 4.98 | 4.71 | 4.88 | 4.88 | 1.46% | 15,189,100 |
| Jul 9, 2026 | 4.69 | 5.00 | 4.58 | 4.81 | 4.81 | 3.44% | 20,680,580 |
| Jul 8, 2026 | 4.76 | 4.77 | 4.62 | 4.65 | 4.65 | -2.11% | 6,314,600 |
| Jul 7, 2026 | 4.94 | 4.96 | 4.72 | 4.75 | 4.75 | -4.23% | 7,989,100 |
| Jul 6, 2026 | 4.94 | 5.10 | 4.91 | 4.96 | 4.96 | - | 8,556,000 |
| Jul 3, 2026 | 4.90 | 5.00 | 4.84 | 4.96 | 4.96 | 1.43% | 8,737,440 |
| Jul 2, 2026 | 4.90 | 5.06 | 4.87 | 4.89 | 4.89 | -0.61% | 9,516,600 |
| Jul 1, 2026 | 4.84 | 5.00 | 4.75 | 4.92 | 4.92 | 2.93% | 10,377,300 |
| Jun 30, 2026 | 4.79 | 4.89 | 4.66 | 4.78 | 4.78 | -0.21% | 7,048,960 |
| Jun 29, 2026 | 4.82 | 4.90 | 4.62 | 4.79 | 4.79 | -0.62% | 10,275,201 |
| Jun 26, 2026 | 4.85 | 4.91 | 4.74 | 4.82 | 4.82 | -1.43% | 9,006,100 |
| Jun 25, 2026 | 5.02 | 5.03 | 4.80 | 4.89 | 4.89 | -2.20% | 10,555,780 |
| Jun 24, 2026 | 5.25 | 5.32 | 4.98 | 5.00 | 5.00 | -5.12% | 9,624,500 |
| Jun 23, 2026 | 5.17 | 5.41 | 5.16 | 5.27 | 5.27 | 1.35% | 10,719,100 |
| Jun 22, 2026 | 5.11 | 5.21 | 4.92 | 5.20 | 5.20 | 0.78% | 11,696,800 |
| Jun 18, 2026 | 5.15 | 5.21 | 5.00 | 5.16 | 5.16 | -0.77% | 13,493,700 |
| Jun 17, 2026 | 5.41 | 5.41 | 5.15 | 5.20 | 5.20 | -4.24% | 15,278,200 |
| Jun 16, 2026 | 5.48 | 5.49 | 5.23 | 5.43 | 5.43 | -0.37% | 16,658,500 |
| Jun 15, 2026 | 5.57 | 5.90 | 5.43 | 5.45 | 5.45 | -0.91% | 19,593,300 |
| Jun 12, 2026 | 5.60 | 5.69 | 5.33 | 5.50 | 5.50 | - | 18,704,000 |
| Jun 11, 2026 | 5.75 | 5.88 | 5.41 | 5.50 | 5.50 | -3.17% | 24,329,900 |
| Jun 10, 2026 | 5.81 | 6.29 | 5.57 | 5.68 | 5.68 | -4.86% | 44,598,600 |
| Jun 9, 2026 | 5.66 | 5.97 | 5.40 | 5.97 | 5.97 | 9.94% | 34,524,500 |
| Jun 8, 2026 | 5.40 | 5.74 | 5.31 | 5.43 | 5.43 | -3.21% | 11,330,400 |
| Jun 5, 2026 | 5.52 | 5.68 | 5.40 | 5.61 | 5.61 | 1.63% | 7,071,900 |
| Jun 4, 2026 | 5.64 | 5.69 | 5.45 | 5.52 | 5.52 | -2.30% | 8,658,640 |
| Jun 3, 2026 | 5.76 | 5.81 | 5.58 | 5.65 | 5.65 | -2.42% | 7,767,400 |
| Jun 2, 2026 | 6.01 | 6.01 | 5.71 | 5.79 | 5.79 | -2.36% | 9,656,500 |
| Jun 1, 2026 | 5.73 | 6.01 | 5.54 | 5.93 | 5.93 | 4.59% | 11,108,600 |
| May 29, 2026 | 5.88 | 5.94 | 5.61 | 5.67 | 5.67 | -3.41% | 8,917,100 |
| May 28, 2026 | 5.89 | 5.95 | 5.70 | 5.87 | 5.87 | -0.51% | 8,557,400 |
| May 27, 2026 | 6.14 | 6.14 | 5.80 | 5.90 | 5.90 | -3.28% | 9,689,700 |
| May 26, 2026 | 6.15 | 6.23 | 6.03 | 6.10 | 6.10 | -0.97% | 9,229,500 |
| May 25, 2026 | 6.45 | 6.53 | 6.11 | 6.16 | 6.16 | -4.05% | 10,424,170 |
| May 22, 2026 | 6.19 | 6.48 | 6.08 | 6.42 | 6.42 | 4.22% | 8,317,100 |
| May 21, 2026 | 6.50 | 6.60 | 6.10 | 6.16 | 6.16 | -4.20% | 8,589,500 |
| May 20, 2026 | 6.56 | 6.56 | 6.36 | 6.43 | 6.43 | -2.28% | 6,534,300 |
| May 19, 2026 | 6.55 | 6.60 | 6.39 | 6.58 | 6.58 | 0.92% | 7,823,300 |
| May 18, 2026 | 6.56 | 6.57 | 6.36 | 6.52 | 6.52 | -0.91% | 10,700,340 |
| May 15, 2026 | 6.52 | 6.71 | 6.52 | 6.58 | 6.58 | 1.23% | 8,513,600 |