Jiangsu Lanfeng Bio-chemical Co.,Ltd (SHE:002513)
China · Delayed Price · Currency is CNY 5.20
+0.08 (1.56%)
Oct 16, 2026, 3:04 PM CST
SHE:002513 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 5.61 | 5.61 | 5.10 | 5.20 | 5.20 | 1.56% | 16,431,900 |
| Oct 15, 2026 | 5.25 | 5.27 | 4.98 | 5.12 | 5.12 | -4.48% | 20,320,600 |
| Oct 14, 2026 | 5.70 | 5.85 | 5.34 | 5.36 | 5.36 | -4.29% | 26,592,500 |
| Oct 13, 2026 | 5.25 | 5.86 | 5.18 | 5.60 | 5.60 | 4.67% | 33,223,360 |
| Oct 12, 2026 | 5.56 | 5.58 | 5.32 | 5.35 | 5.35 | -3.60% | 13,567,900 |
| Oct 9, 2026 | 5.61 | 5.66 | 5.26 | 5.55 | 5.55 | -0.18% | 24,798,500 |
| Oct 8, 2026 | 5.56 | 5.85 | 5.51 | 5.56 | 5.56 | -5.12% | 45,219,053 |
| Sep 30, 2026 | 5.54 | 6.02 | 5.49 | 5.86 | 5.86 | 7.13% | 48,087,153 |
| Sep 29, 2026 | 5.24 | 5.54 | 5.24 | 5.47 | 5.47 | 2.82% | 8,186,600 |
| Sep 28, 2026 | 5.31 | 5.40 | 5.20 | 5.32 | 5.32 | 0.19% | 7,883,901 |
| Sep 24, 2026 | 5.24 | 5.35 | 5.23 | 5.31 | 5.31 | 0.76% | 5,169,403 |
| Sep 23, 2026 | 5.37 | 5.38 | 5.21 | 5.27 | 5.27 | -1.86% | 5,505,850 |
| Sep 22, 2026 | 5.43 | 5.44 | 5.29 | 5.37 | 5.37 | -1.10% | 6,342,700 |
| Sep 21, 2026 | 5.25 | 5.46 | 5.23 | 5.43 | 5.43 | 3.82% | 6,921,600 |
| Sep 18, 2026 | 5.32 | 5.36 | 5.20 | 5.23 | 5.23 | -1.13% | 6,095,780 |
| Sep 17, 2026 | 5.21 | 5.33 | 5.14 | 5.29 | 5.29 | 0.57% | 6,488,760 |
| Sep 16, 2026 | 5.13 | 5.30 | 5.01 | 5.26 | 5.26 | 2.94% | 8,885,200 |
| Sep 15, 2026 | 5.41 | 5.42 | 5.10 | 5.11 | 5.11 | -4.84% | 9,992,000 |
| Sep 14, 2026 | 5.35 | 5.46 | 5.27 | 5.37 | 5.37 | -0.74% | 7,806,603 |
| Sep 11, 2026 | 5.55 | 5.59 | 5.30 | 5.41 | 5.41 | -3.39% | 8,512,340 |
| Sep 10, 2026 | 5.76 | 5.79 | 5.55 | 5.60 | 5.60 | -3.45% | 9,224,709 |
| Sep 9, 2026 | 5.68 | 5.82 | 5.60 | 5.80 | 5.80 | 2.11% | 9,469,024 |
| Sep 8, 2026 | 5.49 | 5.70 | 5.47 | 5.68 | 5.68 | 3.65% | 8,565,841 |
| Sep 7, 2026 | 5.55 | 5.57 | 5.45 | 5.48 | 5.48 | 1.48% | 8,715,740 |
| Sep 4, 2026 | 5.40 | 5.48 | 5.35 | 5.40 | 5.40 | - | 6,430,700 |
| Sep 3, 2026 | 5.57 | 5.61 | 5.36 | 5.40 | 5.40 | -2.35% | 7,474,950 |
| Sep 2, 2026 | 5.59 | 5.63 | 5.44 | 5.53 | 5.53 | -1.95% | 7,707,800 |
| Sep 1, 2026 | 5.50 | 5.66 | 5.43 | 5.64 | 5.64 | 2.17% | 8,479,240 |
| Aug 31, 2026 | 5.44 | 5.55 | 5.36 | 5.52 | 5.52 | 1.47% | 10,184,900 |
| Aug 28, 2026 | 5.32 | 5.45 | 5.29 | 5.44 | 5.44 | 2.26% | 7,129,000 |
| Aug 27, 2026 | 5.35 | 5.44 | 5.29 | 5.32 | 5.32 | -1.48% | 8,267,550 |
| Aug 26, 2026 | 5.38 | 5.47 | 5.31 | 5.40 | 5.40 | 0.37% | 10,086,000 |
| Aug 25, 2026 | 5.13 | 5.44 | 5.12 | 5.38 | 5.38 | 2.28% | 10,696,900 |
| Aug 24, 2026 | 5.32 | 5.41 | 5.21 | 5.26 | 5.26 | -1.50% | 6,118,400 |
| Aug 21, 2026 | 5.28 | 5.37 | 5.18 | 5.34 | 5.34 | -0.37% | 7,308,567 |
| Aug 20, 2026 | 5.25 | 5.36 | 5.20 | 5.36 | 5.36 | 2.49% | 6,293,100 |
| Aug 19, 2026 | 5.34 | 5.39 | 5.16 | 5.23 | 5.23 | -2.61% | 8,295,352 |
| Aug 18, 2026 | 5.32 | 5.37 | 5.28 | 5.37 | 5.37 | 0.94% | 5,576,700 |
| 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 |