LanZhou Foci Pharmaceutical Co.,Ltd. (SHE:002644)
China · Delayed Price · Currency is CNY 8.52
+0.34 (4.16%)
Aug 20, 2026, 3:04 PM CST
SHE:002644 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 8.42 | 8.63 | 8.33 | 8.52 | 8.52 | 4.16% | 18,410,700 |
| Aug 19, 2026 | 8.34 | 8.65 | 8.17 | 8.18 | 8.18 | -1.92% | 16,898,000 |
| 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% | 18,360,403 |
| Aug 14, 2026 | 8.85 | 8.95 | 8.40 | 8.49 | 8.49 | -3.52% | 37,519,958 |
| Aug 13, 2026 | 8.00 | 8.80 | 7.89 | 8.80 | 8.80 | 10.00% | 25,700,950 |
| 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% | 3,179,350 |
| 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% | 7,740,700 |
| Aug 6, 2026 | 7.72 | 7.79 | 7.65 | 7.79 | 7.79 | 0.78% | 2,743,099 |
| 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% | 3,917,150 |
| 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% | 4,606,300 |
| Jul 22, 2026 | 7.65 | 7.83 | 7.54 | 7.58 | 7.58 | -0.92% | 6,119,301 |
| Jul 21, 2026 | 7.80 | 7.80 | 7.41 | 7.65 | 7.65 | -1.16% | 7,723,950 |
| Jul 20, 2026 | 7.74 | 7.91 | 7.62 | 7.74 | 7.74 | -0.90% | 8,726,500 |
| Jul 17, 2026 | 7.90 | 8.07 | 7.71 | 7.81 | 7.81 | -2.13% | 9,001,224 |
| Jul 16, 2026 | 7.82 | 8.03 | 7.72 | 7.98 | 7.98 | 1.53% | 9,818,800 |
| Jul 15, 2026 | 7.67 | 7.99 | 7.60 | 7.86 | 7.86 | 2.21% | 9,813,200 |
| Jul 14, 2026 | 7.33 | 7.84 | 7.30 | 7.69 | 7.69 | 3.22% | 8,954,392 |
| Jul 13, 2026 | 7.23 | 7.57 | 7.23 | 7.45 | 7.45 | 3.33% | 8,146,500 |
| Jul 10, 2026 | 7.15 | 7.35 | 7.04 | 7.21 | 7.21 | 0.84% | 3,801,600 |
| Jul 9, 2026 | 7.19 | 7.33 | 7.08 | 7.15 | 7.15 | -0.69% | 2,444,478 |
| Jul 8, 2026 | 7.16 | 7.31 | 7.07 | 7.20 | 7.20 | 0.28% | 2,672,619 |
| Jul 7, 2026 | 7.38 | 7.42 | 7.15 | 7.18 | 7.18 | -3.62% | 3,564,700 |
| Jul 6, 2026 | 7.30 | 7.50 | 7.28 | 7.45 | 7.45 | 1.64% | 4,054,200 |
| Jul 3, 2026 | 7.23 | 7.35 | 7.15 | 7.33 | 7.33 | 2.37% | 4,111,900 |
| Jul 2, 2026 | 7.05 | 7.25 | 7.03 | 7.16 | 7.16 | 1.56% | 4,391,350 |
| Jul 1, 2026 | 6.77 | 7.07 | 6.68 | 7.05 | 7.05 | 3.52% | 6,086,950 |
| Jun 30, 2026 | 7.13 | 7.15 | 6.63 | 6.81 | 6.81 | -5.15% | 9,294,400 |
| Jun 29, 2026 | 7.02 | 7.20 | 6.81 | 7.18 | 7.18 | 2.13% | 4,312,800 |
| Jun 26, 2026 | 7.19 | 7.23 | 6.99 | 7.03 | 7.03 | -2.23% | 3,517,400 |
| Jun 25, 2026 | 7.31 | 7.33 | 7.04 | 7.21 | 7.19 | -1.90% | 3,584,250 |
| Jun 24, 2026 | 7.58 | 7.62 | 7.32 | 7.35 | 7.33 | -2.91% | 3,398,500 |
| Jun 23, 2026 | 7.30 | 7.66 | 7.27 | 7.57 | 7.55 | 3.42% | 5,008,807 |
| Jun 22, 2026 | 7.38 | 7.38 | 7.00 | 7.32 | 7.30 | -0.14% | 4,057,107 |
| Jun 18, 2026 | 7.52 | 7.62 | 7.31 | 7.33 | 7.31 | -2.40% | 3,681,505 |
| Jun 17, 2026 | 7.58 | 7.73 | 7.48 | 7.51 | 7.49 | -0.92% | 4,961,800 |
| Jun 16, 2026 | 7.56 | 7.63 | 7.42 | 7.58 | 7.56 | 0.13% | 3,075,650 |
| Jun 15, 2026 | 7.52 | 7.65 | 7.48 | 7.57 | 7.55 | 0.66% | 4,423,700 |
| Jun 12, 2026 | 7.44 | 7.57 | 7.32 | 7.52 | 7.50 | 2.04% | 4,985,800 |
| Jun 11, 2026 | 7.39 | 7.41 | 7.26 | 7.37 | 7.35 | -0.54% | 3,415,400 |