LanZhou Foci Pharmaceutical Co.,Ltd. (SHE:002644)
China · Delayed Price · Currency is CNY 8.54
-0.21 (-2.40%)
Mar 20, 2026, 3:04 PM CST
SHE:002644 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 8.87 | 8.93 | 8.72 | 8.75 | 8.75 | -2.23% | 4,281,650 |
| Mar 18, 2026 | 8.84 | 8.96 | 8.76 | 8.95 | 8.95 | 0.79% | 5,228,400 |
| Mar 17, 2026 | 8.97 | 9.04 | 8.86 | 8.88 | 8.88 | -0.89% | 5,674,105 |
| Mar 16, 2026 | 8.86 | 9.00 | 8.86 | 8.96 | 8.96 | 1.01% | 4,502,300 |
| Mar 13, 2026 | 8.95 | 9.02 | 8.85 | 8.87 | 8.87 | -1.00% | 4,706,100 |
| Mar 12, 2026 | 8.94 | 8.98 | 8.90 | 8.96 | 8.96 | -0.22% | 5,648,100 |
| Mar 11, 2026 | 9.14 | 9.15 | 8.90 | 8.98 | 8.98 | -1.86% | 8,104,600 |
| Mar 10, 2026 | 8.92 | 9.16 | 8.91 | 9.15 | 9.15 | 2.69% | 9,950,950 |
| Mar 9, 2026 | 8.71 | 8.91 | 8.71 | 8.91 | 8.91 | 1.37% | 8,324,618 |
| Mar 6, 2026 | 8.57 | 8.80 | 8.51 | 8.79 | 8.79 | 2.33% | 6,830,600 |
| Mar 5, 2026 | 8.58 | 8.66 | 8.52 | 8.59 | 8.59 | 1.66% | 6,224,300 |
| Mar 4, 2026 | 8.56 | 8.59 | 8.37 | 8.45 | 8.45 | -1.97% | 8,657,800 |
| Mar 3, 2026 | 8.77 | 8.89 | 8.61 | 8.62 | 8.62 | -1.71% | 9,365,214 |
| Mar 2, 2026 | 8.90 | 8.94 | 8.65 | 8.77 | 8.77 | -3.09% | 13,511,000 |
| Feb 27, 2026 | 9.01 | 9.05 | 8.98 | 9.05 | 9.05 | 0.11% | 6,034,200 |
| Feb 26, 2026 | 9.12 | 9.17 | 9.00 | 9.04 | 9.04 | -0.66% | 8,957,103 |
| Feb 25, 2026 | 9.10 | 9.18 | 9.02 | 9.10 | 9.10 | 0.55% | 10,488,800 |
| Feb 24, 2026 | 9.00 | 9.09 | 8.94 | 9.05 | 9.05 | 1.00% | 11,884,900 |
| Feb 13, 2026 | 9.08 | 9.21 | 8.96 | 8.96 | 8.96 | -1.65% | 11,525,700 |
| Feb 12, 2026 | 9.22 | 9.32 | 9.08 | 9.11 | 9.11 | -1.19% | 11,102,200 |
| Feb 11, 2026 | 9.42 | 9.45 | 9.22 | 9.22 | 9.22 | -2.23% | 14,920,700 |
| Feb 10, 2026 | 9.36 | 9.64 | 9.22 | 9.43 | 9.43 | 0.75% | 26,511,700 |
| Feb 9, 2026 | 9.69 | 9.80 | 9.22 | 9.36 | 9.36 | -2.80% | 45,382,000 |
| Feb 6, 2026 | 10.56 | 11.02 | 9.62 | 9.63 | 9.63 | -3.89% | 70,426,300 |
| Feb 5, 2026 | 9.85 | 10.15 | 9.56 | 10.02 | 10.02 | 0.91% | 37,255,060 |
| Feb 4, 2026 | 9.55 | 9.95 | 9.43 | 9.93 | 9.93 | 2.90% | 36,714,510 |
| Feb 3, 2026 | 9.28 | 9.68 | 9.09 | 9.65 | 9.65 | 4.78% | 33,501,574 |
| Feb 2, 2026 | 8.80 | 9.45 | 8.72 | 9.21 | 9.21 | 4.66% | 25,929,700 |
| Jan 30, 2026 | 8.72 | 8.86 | 8.69 | 8.80 | 8.80 | 0.92% | 5,615,400 |
| Jan 29, 2026 | 8.87 | 8.88 | 8.66 | 8.72 | 8.72 | -1.02% | 7,958,200 |
| Jan 28, 2026 | 9.06 | 9.07 | 8.80 | 8.81 | 8.81 | -2.97% | 9,595,300 |
| Jan 27, 2026 | 9.20 | 9.20 | 8.84 | 9.08 | 9.08 | -1.84% | 12,156,200 |
| Jan 26, 2026 | 9.10 | 9.30 | 9.00 | 9.25 | 9.25 | 2.32% | 17,553,200 |
| Jan 23, 2026 | 8.98 | 9.08 | 8.98 | 9.04 | 9.04 | 0.56% | 8,651,500 |
| Jan 22, 2026 | 8.91 | 8.99 | 8.87 | 8.99 | 8.99 | 0.78% | 5,664,400 |
| Jan 21, 2026 | 8.90 | 8.94 | 8.84 | 8.92 | 8.92 | 0.11% | 5,642,400 |
| Jan 20, 2026 | 8.91 | 8.93 | 8.82 | 8.91 | 8.91 | 0.11% | 5,152,600 |
| Jan 19, 2026 | 8.71 | 8.91 | 8.69 | 8.90 | 8.90 | 1.71% | 6,455,274 |
| Jan 16, 2026 | 8.94 | 8.96 | 8.73 | 8.75 | 8.75 | -2.13% | 8,217,924 |
| Jan 15, 2026 | 8.97 | 9.04 | 8.88 | 8.94 | 8.94 | -0.56% | 6,917,074 |
| Jan 14, 2026 | 9.02 | 9.10 | 8.87 | 8.99 | 8.99 | -0.33% | 14,187,040 |
| Jan 13, 2026 | 8.82 | 9.11 | 8.77 | 9.02 | 9.02 | 2.27% | 19,072,859 |
| Jan 12, 2026 | 8.75 | 8.82 | 8.73 | 8.82 | 8.82 | 0.46% | 10,486,540 |
| Jan 9, 2026 | 8.78 | 8.79 | 8.72 | 8.78 | 8.78 | 0.11% | 6,547,090 |
| Jan 8, 2026 | 8.73 | 8.80 | 8.72 | 8.77 | 8.77 | 0.34% | 5,882,500 |
| Jan 7, 2026 | 8.76 | 8.80 | 8.69 | 8.74 | 8.74 | -0.68% | 7,294,100 |
| Jan 6, 2026 | 8.75 | 8.82 | 8.71 | 8.80 | 8.80 | 0.23% | 8,494,890 |
| Jan 5, 2026 | 8.60 | 8.79 | 8.57 | 8.78 | 8.78 | 1.62% | 10,800,320 |
| Dec 31, 2025 | 8.61 | 8.64 | 8.53 | 8.64 | 8.64 | 0.35% | 7,787,172 |
| Dec 30, 2025 | 8.75 | 8.77 | 8.60 | 8.61 | 8.61 | -2.38% | 13,597,000 |