LanZhou Foci Pharmaceutical Co.,Ltd. (SHE:002644)
China · Delayed Price · Currency is CNY 8.39
+0.17 (2.07%)
Apr 30, 2026, 3:04 PM CST
SHE:002644 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 8.30 | 8.47 | 8.28 | 8.39 | 8.39 | 2.07% | 5,726,469 |
| Apr 29, 2026 | 8.15 | 8.29 | 8.08 | 8.22 | 8.22 | 0.74% | 3,877,137 |
| Apr 28, 2026 | 8.18 | 8.24 | 8.09 | 8.16 | 8.16 | -0.24% | 3,983,855 |
| Apr 27, 2026 | 8.09 | 8.20 | 8.00 | 8.18 | 8.18 | 1.11% | 4,075,787 |
| Apr 24, 2026 | 8.19 | 8.19 | 8.02 | 8.09 | 8.09 | -1.22% | 4,509,637 |
| Apr 23, 2026 | 8.22 | 8.26 | 8.13 | 8.19 | 8.19 | -0.85% | 4,310,700 |
| Apr 22, 2026 | 8.30 | 8.33 | 8.25 | 8.26 | 8.26 | -1.20% | 4,138,600 |
| Apr 21, 2026 | 8.43 | 8.52 | 8.30 | 8.36 | 8.36 | -1.18% | 4,596,700 |
| Apr 20, 2026 | 8.43 | 8.46 | 8.36 | 8.46 | 8.46 | 0.36% | 3,855,605 |
| Apr 17, 2026 | 8.66 | 8.66 | 8.38 | 8.43 | 8.43 | -2.54% | 6,534,200 |
| Apr 16, 2026 | 8.65 | 8.68 | 8.56 | 8.65 | 8.65 | - | 5,189,400 |
| Apr 15, 2026 | 8.57 | 8.75 | 8.51 | 8.65 | 8.65 | 1.29% | 6,812,200 |
| Apr 14, 2026 | 8.58 | 8.59 | 8.44 | 8.54 | 8.54 | 0.12% | 4,835,300 |
| Apr 13, 2026 | 8.67 | 8.67 | 8.40 | 8.53 | 8.53 | -1.61% | 7,224,300 |
| Apr 10, 2026 | 8.71 | 8.80 | 8.60 | 8.67 | 8.67 | -0.57% | 8,577,900 |
| Apr 9, 2026 | 8.80 | 8.96 | 8.67 | 8.72 | 8.72 | -2.24% | 10,997,500 |
| Apr 8, 2026 | 8.99 | 9.05 | 8.86 | 8.92 | 8.92 | 0.34% | 9,987,079 |
| Apr 7, 2026 | 8.71 | 8.98 | 8.55 | 8.89 | 8.89 | 2.89% | 12,260,300 |
| Apr 3, 2026 | 8.85 | 8.99 | 8.61 | 8.64 | 8.64 | -3.14% | 12,697,800 |
| Apr 2, 2026 | 8.97 | 9.05 | 8.85 | 8.92 | 8.92 | -0.78% | 12,097,200 |
| Apr 1, 2026 | 8.88 | 9.06 | 8.73 | 8.99 | 8.99 | 1.58% | 19,850,300 |
| Mar 31, 2026 | 8.97 | 9.32 | 8.78 | 8.85 | 8.85 | -1.78% | 26,046,998 |
| Mar 30, 2026 | 9.43 | 9.43 | 8.84 | 9.01 | 9.01 | 5.13% | 38,473,360 |
| Mar 27, 2026 | 8.25 | 8.58 | 8.20 | 8.57 | 8.57 | 3.13% | 5,210,700 |
| Mar 26, 2026 | 8.38 | 8.50 | 8.29 | 8.31 | 8.31 | -0.84% | 3,583,900 |
| Mar 25, 2026 | 8.39 | 8.42 | 8.29 | 8.38 | 8.38 | 0.48% | 4,421,900 |
| Mar 24, 2026 | 8.09 | 8.35 | 7.98 | 8.34 | 8.34 | 5.04% | 7,532,250 |
| Mar 23, 2026 | 8.39 | 8.50 | 7.85 | 7.94 | 7.94 | -7.03% | 10,957,490 |
| Mar 20, 2026 | 8.75 | 8.84 | 8.53 | 8.54 | 8.54 | -2.40% | 5,247,000 |
| 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 |