LanZhou Foci Pharmaceutical Co.,Ltd. (SHE:002644)
China · Delayed Price · Currency is CNY 8.26
+0.08 (0.98%)
Sep 30, 2026, 3:04 PM CST
SHE:002644 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 8.25 | 8.35 | 8.17 | 8.26 | 8.26 | 0.98% | 3,037,200 |
| Sep 29, 2026 | 8.21 | 8.35 | 8.17 | 8.18 | 8.18 | -0.97% | 3,494,488 |
| Sep 28, 2026 | 8.19 | 8.31 | 8.14 | 8.26 | 8.26 | 1.47% | 4,970,149 |
| Sep 24, 2026 | 8.13 | 8.28 | 8.09 | 8.14 | 8.14 | -0.37% | 4,178,000 |
| Sep 23, 2026 | 8.45 | 8.45 | 8.14 | 8.17 | 8.17 | -2.51% | 5,706,200 |
| Sep 22, 2026 | 8.51 | 8.52 | 8.28 | 8.38 | 8.38 | -1.41% | 6,162,300 |
| Sep 21, 2026 | 8.24 | 8.53 | 8.24 | 8.50 | 8.50 | 3.79% | 6,173,484 |
| Sep 18, 2026 | 8.29 | 8.42 | 8.16 | 8.19 | 8.19 | -1.09% | 5,331,100 |
| Sep 17, 2026 | 8.08 | 8.30 | 8.08 | 8.28 | 8.28 | 1.47% | 3,973,800 |
| Sep 16, 2026 | 8.16 | 8.25 | 8.06 | 8.16 | 8.16 | -0.24% | 4,656,400 |
| Sep 15, 2026 | 8.44 | 8.49 | 8.16 | 8.18 | 8.18 | -3.42% | 5,704,600 |
| Sep 14, 2026 | 8.39 | 8.57 | 8.33 | 8.47 | 8.47 | 0.95% | 5,777,400 |
| Sep 11, 2026 | 8.57 | 8.57 | 8.32 | 8.39 | 8.39 | -2.21% | 5,574,100 |
| Sep 10, 2026 | 8.77 | 8.77 | 8.50 | 8.58 | 8.58 | -2.72% | 4,774,900 |
| Sep 9, 2026 | 8.78 | 8.90 | 8.69 | 8.82 | 8.82 | -0.45% | 6,781,400 |
| Sep 8, 2026 | 8.56 | 8.87 | 8.56 | 8.86 | 8.86 | 3.38% | 7,463,300 |
| Sep 7, 2026 | 8.52 | 8.63 | 8.52 | 8.57 | 8.57 | 0.59% | 3,765,400 |
| Sep 4, 2026 | 8.49 | 8.63 | 8.47 | 8.52 | 8.52 | 0.47% | 4,504,250 |
| Sep 3, 2026 | 8.62 | 8.69 | 8.45 | 8.48 | 8.48 | -1.62% | 5,578,600 |
| Sep 2, 2026 | 8.76 | 8.84 | 8.61 | 8.62 | 8.62 | -2.16% | 6,183,700 |
| Sep 1, 2026 | 8.66 | 8.85 | 8.56 | 8.81 | 8.81 | 2.09% | 9,582,500 |
| Aug 31, 2026 | 8.72 | 8.80 | 8.53 | 8.63 | 8.63 | -2.38% | 9,968,900 |
| Aug 28, 2026 | 8.68 | 9.02 | 8.58 | 8.84 | 8.84 | 1.61% | 16,605,387 |
| Aug 27, 2026 | 8.64 | 8.80 | 8.56 | 8.70 | 8.70 | 1.16% | 10,136,900 |
| Aug 26, 2026 | 8.44 | 8.76 | 8.41 | 8.60 | 8.60 | 1.06% | 12,662,700 |
| Aug 25, 2026 | 8.17 | 8.54 | 8.08 | 8.51 | 8.51 | 4.03% | 13,282,300 |
| Aug 24, 2026 | 8.13 | 8.44 | 8.11 | 8.18 | 8.18 | -0.24% | 11,679,900 |
| Aug 21, 2026 | 8.37 | 8.41 | 8.10 | 8.20 | 8.20 | -3.76% | 13,221,737 |
| Aug 20, 2026 | 8.42 | 8.63 | 8.33 | 8.52 | 8.52 | 4.16% | 18,403,900 |
| Aug 19, 2026 | 8.34 | 8.65 | 8.17 | 8.18 | 8.18 | -1.92% | 16,888,200 |
| Aug 18, 2026 | 8.42 | 8.55 | 8.30 | 8.34 | 8.34 | -1.30% | 12,133,410 |
| Aug 17, 2026 | 8.47 | 8.52 | 8.22 | 8.45 | 8.45 | -0.47% | 18,350,003 |
| Aug 14, 2026 | 8.85 | 8.95 | 8.40 | 8.49 | 8.49 | -3.52% | 37,512,058 |
| Aug 13, 2026 | 8.00 | 8.80 | 7.89 | 8.80 | 8.80 | 10.00% | 25,700,955 |
| Aug 12, 2026 | 8.04 | 8.09 | 7.93 | 8.00 | 8.00 | - | 2,957,600 |
| Aug 11, 2026 | 8.15 | 8.15 | 7.99 | 8.00 | 8.00 | -1.11% | 3,177,850 |
| Aug 10, 2026 | 7.99 | 8.13 | 7.96 | 8.09 | 8.09 | 0.62% | 4,673,550 |
| Aug 7, 2026 | 7.78 | 8.06 | 7.74 | 8.04 | 8.04 | 3.21% | 7,739,200 |
| Aug 6, 2026 | 7.72 | 7.79 | 7.65 | 7.79 | 7.79 | 0.78% | 2,741,599 |
| Aug 5, 2026 | 7.82 | 7.85 | 7.68 | 7.73 | 7.73 | -1.40% | 2,986,650 |
| Aug 4, 2026 | 7.84 | 7.92 | 7.79 | 7.84 | 7.84 | 0.26% | 3,558,405 |
| Aug 3, 2026 | 7.72 | 7.83 | 7.68 | 7.82 | 7.82 | 1.30% | 2,707,300 |
| Jul 31, 2026 | 7.64 | 7.82 | 7.64 | 7.72 | 7.72 | 0.78% | 4,480,000 |
| Jul 30, 2026 | 7.67 | 7.84 | 7.64 | 7.66 | 7.66 | -0.65% | 4,804,000 |
| Jul 29, 2026 | 7.75 | 7.85 | 7.68 | 7.71 | 7.71 | -0.52% | 3,917,050 |
| Jul 28, 2026 | 7.72 | 7.86 | 7.63 | 7.75 | 7.75 | 0.39% | 3,913,700 |
| Jul 27, 2026 | 7.46 | 7.74 | 7.41 | 7.72 | 7.72 | 3.49% | 4,897,900 |
| Jul 24, 2026 | 7.69 | 7.84 | 7.46 | 7.46 | 7.46 | -2.99% | 3,948,200 |
| Jul 23, 2026 | 7.56 | 7.72 | 7.50 | 7.69 | 7.69 | 1.45% | 4,606,000 |
| Jul 22, 2026 | 7.65 | 7.83 | 7.54 | 7.58 | 7.58 | -0.92% | 6,119,301 |