LanZhou Foci Pharmaceutical Co.,Ltd. (SHE:002644)
China · Delayed Price · Currency is CNY 7.33
+0.17 (2.37%)
Jul 3, 2026, 3:04 PM CST
SHE:002644 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 7.30 | 7.44 | 7.20 | 7.41 | 7.39 | 0.82% | 3,530,942 |
| Jun 9, 2026 | 7.37 | 7.53 | 7.33 | 7.35 | 7.33 | -0.27% | 2,920,500 |
| Jun 8, 2026 | 7.50 | 7.60 | 7.29 | 7.37 | 7.35 | -2.77% | 3,731,749 |
| Jun 5, 2026 | 7.47 | 7.63 | 7.45 | 7.58 | 7.56 | 1.47% | 2,611,249 |
| Jun 4, 2026 | 7.66 | 7.71 | 7.43 | 7.47 | 7.45 | -2.73% | 2,975,800 |
| Jun 3, 2026 | 7.74 | 7.75 | 7.63 | 7.68 | 7.66 | -0.90% | 3,523,549 |
| Jun 2, 2026 | 7.83 | 7.89 | 7.70 | 7.75 | 7.73 | -1.15% | 4,100,600 |
| Jun 1, 2026 | 7.76 | 7.88 | 7.64 | 7.84 | 7.82 | 0.77% | 4,639,505 |
| May 29, 2026 | 7.70 | 7.85 | 7.60 | 7.78 | 7.76 | 1.04% | 6,420,443 |
| May 28, 2026 | 7.43 | 7.72 | 7.40 | 7.70 | 7.68 | 2.53% | 5,931,954 |
| May 27, 2026 | 7.54 | 7.60 | 7.38 | 7.51 | 7.49 | -0.40% | 3,520,188 |
| May 26, 2026 | 7.59 | 7.66 | 7.48 | 7.54 | 7.52 | -1.18% | 3,525,470 |
| May 25, 2026 | 7.63 | 7.68 | 7.48 | 7.63 | 7.61 | - | 2,899,105 |
| May 22, 2026 | 7.57 | 7.70 | 7.52 | 7.63 | 7.61 | 1.19% | 2,846,800 |
| May 21, 2026 | 7.75 | 7.85 | 7.53 | 7.54 | 7.52 | -2.84% | 3,911,100 |
| May 20, 2026 | 7.89 | 7.89 | 7.72 | 7.76 | 7.74 | -1.77% | 3,045,900 |
| May 19, 2026 | 7.80 | 7.92 | 7.80 | 7.90 | 7.88 | 1.15% | 2,843,655 |
| May 18, 2026 | 7.85 | 7.86 | 7.72 | 7.81 | 7.79 | -0.51% | 3,560,350 |
| May 15, 2026 | 7.90 | 7.95 | 7.79 | 7.85 | 7.83 | -0.63% | 4,361,250 |
| May 14, 2026 | 8.09 | 8.19 | 7.88 | 7.90 | 7.88 | -2.35% | 7,100,950 |
| May 13, 2026 | 8.18 | 8.22 | 8.09 | 8.09 | 8.07 | -1.10% | 4,093,800 |
| May 12, 2026 | 8.35 | 8.35 | 8.17 | 8.18 | 8.16 | -2.50% | 4,617,055 |
| May 11, 2026 | 8.36 | 8.40 | 8.28 | 8.39 | 8.37 | -0.12% | 6,447,700 |
| May 8, 2026 | 8.38 | 8.51 | 8.33 | 8.40 | 8.38 | 0.72% | 4,169,000 |
| May 7, 2026 | 8.34 | 8.39 | 8.28 | 8.34 | 8.32 | - | 3,627,000 |
| May 6, 2026 | 8.45 | 8.50 | 8.29 | 8.34 | 8.32 | -0.60% | 4,462,500 |
| Apr 30, 2026 | 8.30 | 8.47 | 8.28 | 8.39 | 8.37 | 2.07% | 5,726,469 |
| Apr 29, 2026 | 8.15 | 8.29 | 8.08 | 8.22 | 8.20 | 0.74% | 3,877,137 |
| Apr 28, 2026 | 8.18 | 8.24 | 8.09 | 8.16 | 8.14 | -0.24% | 3,983,855 |
| Apr 27, 2026 | 8.09 | 8.20 | 8.00 | 8.18 | 8.16 | 1.11% | 4,075,787 |
| Apr 24, 2026 | 8.19 | 8.19 | 8.02 | 8.09 | 8.07 | -1.22% | 4,509,637 |
| Apr 23, 2026 | 8.22 | 8.26 | 8.13 | 8.19 | 8.17 | -0.85% | 4,310,700 |
| Apr 22, 2026 | 8.30 | 8.33 | 8.25 | 8.26 | 8.24 | -1.20% | 4,138,600 |
| Apr 21, 2026 | 8.43 | 8.52 | 8.30 | 8.36 | 8.34 | -1.18% | 4,596,700 |