Jiangsu Lanfeng Bio-chemical Co.,Ltd (SHE:002513)
China · Delayed Price · Currency is CNY 5.52
+0.12 (2.22%)
Sep 7, 2026, 2:25 PM CST
SHE:002513 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |