Jiangsu Lanfeng Bio-chemical Co.,Ltd (SHE:002513)
China · Delayed Price · Currency is CNY 5.32
+0.11 (2.11%)
Aug 17, 2026, 3:04 PM CST
SHE:002513 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 5.22 | 5.36 | 5.15 | 5.32 | 5.32 | 2.11% | 5,775,100 |
| Aug 14, 2026 | 5.20 | 5.25 | 5.09 | 5.21 | 5.21 | 0.77% | 5,581,200 |
| Aug 13, 2026 | 5.31 | 5.34 | 5.17 | 5.17 | 5.17 | -2.27% | 5,402,100 |
| Aug 12, 2026 | 5.19 | 5.31 | 5.18 | 5.29 | 5.29 | 1.93% | 6,074,750 |
| Aug 11, 2026 | 5.25 | 5.25 | 5.13 | 5.19 | 5.19 | -1.14% | 6,004,650 |
| Aug 10, 2026 | 5.08 | 5.28 | 5.03 | 5.25 | 5.25 | 3.14% | 8,419,400 |
| Aug 7, 2026 | 5.09 | 5.12 | 4.92 | 5.09 | 5.09 | -0.39% | 9,244,100 |
| Aug 6, 2026 | 4.99 | 5.11 | 4.97 | 5.11 | 5.11 | 2.61% | 8,651,783 |
| Aug 5, 2026 | 4.96 | 5.02 | 4.93 | 4.98 | 4.98 | - | 7,423,500 |
| Aug 4, 2026 | 4.92 | 5.02 | 4.87 | 4.98 | 4.98 | 2.26% | 8,540,300 |
| Aug 3, 2026 | 4.74 | 4.89 | 4.68 | 4.87 | 4.87 | 2.74% | 8,041,400 |
| Jul 31, 2026 | 4.59 | 4.80 | 4.59 | 4.74 | 4.74 | 1.50% | 7,440,400 |
| Jul 30, 2026 | 4.74 | 4.83 | 4.59 | 4.67 | 4.67 | -0.43% | 9,728,900 |
| Jul 29, 2026 | 4.62 | 4.71 | 4.56 | 4.69 | 4.69 | 1.52% | 9,452,700 |
| Jul 28, 2026 | 4.51 | 4.65 | 4.49 | 4.62 | 4.62 | 1.76% | 8,505,200 |
| Jul 27, 2026 | 4.44 | 4.57 | 4.36 | 4.54 | 4.54 | 2.95% | 9,240,900 |
| 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 |