LanZhou Foci Pharmaceutical Co.,Ltd. (SHE:002644)
China · Delayed Price · Currency is CNY 7.72
+0.01 (0.13%)
Oct 23, 2026, 3:04 PM CST
SHE:002644 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 8.16 | 8.16 | 7.41 | 7.72 | 7.72 | 0.13% | 4,485,999 |
| Oct 22, 2026 | 7.89 | 7.91 | 7.70 | 7.71 | 7.71 | -1.66% | 2,692,405 |
| Oct 21, 2026 | 8.02 | 8.09 | 7.89 | 7.90 | 7.84 | -1.00% | 3,685,578 |
| Oct 20, 2026 | 8.05 | 8.08 | 7.92 | 7.98 | 7.92 | -0.75% | 2,702,500 |
| Oct 19, 2026 | 8.07 | 8.09 | 7.89 | 8.04 | 7.98 | 0.12% | 4,487,200 |
| Oct 16, 2026 | 8.16 | 8.30 | 7.96 | 8.03 | 7.97 | -0.86% | 5,253,100 |
| Oct 15, 2026 | 8.15 | 8.22 | 8.02 | 8.10 | 8.04 | -0.61% | 4,039,600 |
| Oct 14, 2026 | 8.20 | 8.26 | 8.12 | 8.15 | 8.09 | -1.21% | 3,415,393 |
| Oct 13, 2026 | 8.10 | 8.28 | 7.95 | 8.25 | 8.19 | 1.60% | 5,634,088 |
| Oct 12, 2026 | 8.36 | 8.48 | 8.11 | 8.12 | 8.06 | -3.22% | 5,247,400 |
| Oct 9, 2026 | 8.18 | 8.43 | 8.07 | 8.39 | 8.33 | 2.44% | 5,582,500 |
| Oct 8, 2026 | 8.29 | 8.39 | 8.15 | 8.19 | 8.13 | -0.85% | 4,143,700 |
| Sep 30, 2026 | 8.25 | 8.35 | 8.17 | 8.26 | 8.20 | 0.98% | 3,037,100 |
| Sep 29, 2026 | 8.21 | 8.35 | 8.17 | 8.18 | 8.12 | -0.97% | 3,494,488 |
| Sep 28, 2026 | 8.19 | 8.31 | 8.14 | 8.26 | 8.20 | 1.47% | 4,966,649 |
| Sep 24, 2026 | 8.13 | 8.28 | 8.09 | 8.14 | 8.08 | -0.37% | 4,178,000 |
| Sep 23, 2026 | 8.45 | 8.45 | 8.14 | 8.17 | 8.11 | -2.51% | 5,706,200 |
| Sep 22, 2026 | 8.51 | 8.52 | 8.28 | 8.38 | 8.32 | -1.41% | 6,162,300 |
| Sep 21, 2026 | 8.24 | 8.53 | 8.24 | 8.50 | 8.44 | 3.79% | 6,171,684 |
| Sep 18, 2026 | 8.29 | 8.42 | 8.16 | 8.19 | 8.13 | -1.09% | 5,331,100 |
| Sep 17, 2026 | 8.08 | 8.30 | 8.08 | 8.28 | 8.22 | 1.47% | 3,973,800 |
| Sep 16, 2026 | 8.16 | 8.25 | 8.06 | 8.16 | 8.10 | -0.24% | 4,656,400 |
| Sep 15, 2026 | 8.44 | 8.49 | 8.16 | 8.18 | 8.12 | -3.42% | 5,704,600 |
| Sep 14, 2026 | 8.39 | 8.57 | 8.33 | 8.47 | 8.41 | 0.95% | 5,777,400 |
| Sep 11, 2026 | 8.57 | 8.57 | 8.32 | 8.39 | 8.33 | -2.21% | 5,574,100 |
| Sep 10, 2026 | 8.77 | 8.77 | 8.50 | 8.58 | 8.51 | -2.72% | 4,770,500 |
| Sep 9, 2026 | 8.78 | 8.90 | 8.69 | 8.82 | 8.75 | -0.45% | 6,781,400 |
| Sep 8, 2026 | 8.56 | 8.87 | 8.56 | 8.86 | 8.79 | 3.38% | 7,463,300 |
| Sep 7, 2026 | 8.52 | 8.63 | 8.52 | 8.57 | 8.50 | 0.59% | 3,765,400 |
| Sep 4, 2026 | 8.49 | 8.63 | 8.47 | 8.52 | 8.46 | 0.47% | 4,504,250 |
| Sep 3, 2026 | 8.62 | 8.69 | 8.45 | 8.48 | 8.42 | -1.62% | 5,578,600 |
| Sep 2, 2026 | 8.76 | 8.84 | 8.61 | 8.62 | 8.55 | -2.16% | 6,183,700 |
| Sep 1, 2026 | 8.66 | 8.85 | 8.56 | 8.81 | 8.74 | 2.09% | 9,582,500 |
| Aug 31, 2026 | 8.72 | 8.80 | 8.53 | 8.63 | 8.56 | -2.38% | 9,968,900 |
| Aug 28, 2026 | 8.68 | 9.02 | 8.58 | 8.84 | 8.77 | 1.61% | 16,605,387 |
| Aug 27, 2026 | 8.64 | 8.80 | 8.56 | 8.70 | 8.63 | 1.16% | 10,136,900 |
| Aug 26, 2026 | 8.44 | 8.76 | 8.41 | 8.60 | 8.53 | 1.06% | 12,662,700 |
| Aug 25, 2026 | 8.17 | 8.54 | 8.08 | 8.51 | 8.45 | 4.03% | 13,282,300 |
| Aug 24, 2026 | 8.13 | 8.44 | 8.11 | 8.18 | 8.12 | -0.24% | 11,679,900 |
| Aug 21, 2026 | 8.37 | 8.41 | 8.10 | 8.20 | 8.14 | -3.76% | 13,221,737 |
| Aug 20, 2026 | 8.42 | 8.63 | 8.33 | 8.52 | 8.46 | 4.16% | 18,403,900 |
| Aug 19, 2026 | 8.34 | 8.65 | 8.17 | 8.18 | 8.12 | -1.92% | 16,888,200 |
| Aug 18, 2026 | 8.42 | 8.55 | 8.30 | 8.34 | 8.28 | -1.30% | 12,133,410 |
| Aug 17, 2026 | 8.47 | 8.52 | 8.22 | 8.45 | 8.39 | -0.47% | 18,350,003 |
| Aug 14, 2026 | 8.85 | 8.95 | 8.40 | 8.49 | 8.43 | -3.52% | 37,512,058 |
| Aug 13, 2026 | 8.00 | 8.80 | 7.89 | 8.80 | 8.73 | 10.00% | 25,700,955 |
| Aug 12, 2026 | 8.04 | 8.09 | 7.93 | 8.00 | 7.94 | - | 2,957,600 |
| Aug 11, 2026 | 8.15 | 8.15 | 7.99 | 8.00 | 7.94 | -1.11% | 3,177,850 |
| Aug 10, 2026 | 7.99 | 8.13 | 7.96 | 8.09 | 8.03 | 0.62% | 4,673,550 |
| Aug 7, 2026 | 7.78 | 8.06 | 7.74 | 8.04 | 7.98 | 3.21% | 7,739,200 |