LanZhou Foci Pharmaceutical Co.,Ltd. (SHE:002644)
China · Delayed Price · Currency is CNY 9.05
+0.01 (0.11%)
At close: Feb 27, 2026
SHE:002644 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 9.08 | 9.08 | 8.98 | 9.01 | - | -0.33% | 3,077,700 |
| 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 |
| Dec 29, 2025 | 8.74 | 8.82 | 8.68 | 8.82 | 8.82 | 0.23% | 12,260,900 |
| Dec 26, 2025 | 8.96 | 8.98 | 8.74 | 8.80 | 8.80 | -1.79% | 17,922,700 |
| Dec 25, 2025 | 9.03 | 9.07 | 8.92 | 8.96 | 8.96 | -1.43% | 15,386,465 |
| Dec 24, 2025 | 9.24 | 9.25 | 9.07 | 9.09 | 9.09 | -1.73% | 19,098,267 |
| Dec 23, 2025 | 9.37 | 9.48 | 9.14 | 9.25 | 9.25 | -3.85% | 35,155,260 |
| Dec 22, 2025 | 9.99 | 10.46 | 9.57 | 9.62 | 9.62 | 1.05% | 65,000,220 |
| Dec 19, 2025 | 8.63 | 9.52 | 8.58 | 9.52 | 9.52 | 10.06% | 24,657,100 |
| Dec 18, 2025 | 8.42 | 8.68 | 8.37 | 8.65 | 8.65 | 2.25% | 4,094,500 |
| Dec 17, 2025 | 8.37 | 8.47 | 8.30 | 8.46 | 8.46 | 0.71% | 3,076,300 |
| Dec 16, 2025 | 8.49 | 8.52 | 8.37 | 8.40 | 8.40 | -0.59% | 4,045,200 |
| Dec 15, 2025 | 8.43 | 8.52 | 8.37 | 8.45 | 8.45 | 0.24% | 2,704,017 |
| Dec 12, 2025 | 8.60 | 8.60 | 8.43 | 8.43 | 8.43 | -1.40% | 4,199,900 |
| Dec 11, 2025 | 8.73 | 8.73 | 8.53 | 8.55 | 8.55 | -1.61% | 3,876,000 |
| Dec 10, 2025 | 8.70 | 8.75 | 8.57 | 8.69 | 8.69 | -0.46% | 4,533,000 |