Skip to main content
logo
Lifecome Biochemistry Co.,Ltd. (SHE:002868)
China flag China · Delayed Price · Currency is CNY
22.31
-0.96 (-4.13%)
Sep 2, 2026, 2:20 PM CST

Lifecome Biochemistry Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 1, 202622.4323.6922.0323.2723.274.82%3,927,620
Aug 31, 202621.9522.3021.6022.2022.201.32%1,436,200
Aug 28, 202621.9522.3821.8121.9121.91-0.05%1,695,100
Aug 27, 202621.9421.9921.7021.9221.92-0.14%988,600
Aug 26, 202622.0822.1821.7121.9521.95-0.54%1,201,400
Aug 25, 202621.5022.1521.3922.0722.072.32%1,129,000
Aug 24, 202622.2322.3321.3321.5721.57-2.35%1,248,500
Aug 21, 202622.3822.3821.7022.0922.09-1.38%1,233,800
Aug 20, 202623.0823.1822.4022.4022.40-1.15%1,525,800
Aug 19, 202623.2023.7522.6222.6622.66-4.31%2,189,300
Aug 18, 202623.2523.8722.9323.6823.682.16%2,181,030
Aug 17, 202623.0823.4022.7123.1823.181.98%1,387,500
Aug 14, 202623.2223.2722.6822.7322.73-2.11%1,193,000
Aug 13, 202623.7924.1223.1423.2223.22-1.90%1,782,000
Aug 12, 202623.3523.8323.2423.6723.671.37%1,175,250
Aug 11, 202623.3523.7322.8523.3523.35-0.60%1,624,300
Aug 10, 202622.9823.5822.7623.4923.492.17%1,729,320
Aug 7, 202623.0323.1222.6222.9922.99-0.13%1,491,600
Aug 6, 202622.7923.3722.4823.0223.021.01%2,090,930
Aug 5, 202622.6322.9122.3822.7922.791.20%1,548,630
Aug 4, 202622.4822.8022.1022.5222.521.62%1,559,600
Aug 3, 202621.4822.2021.3522.1622.163.07%1,404,080
Jul 31, 202621.6022.0721.3821.5021.500.80%1,929,820
Jul 30, 202622.3522.6521.2921.3321.33-3.92%1,955,400
Jul 29, 202622.5322.6621.8722.2022.20-1.51%1,476,900
Jul 28, 202623.1923.6022.4722.5422.54-2.63%1,519,000
Jul 27, 202622.6223.2022.0023.1523.153.35%1,578,900
Jul 24, 202622.4522.7022.0322.4022.40-0.80%1,266,800
Jul 23, 202621.7222.5821.3022.5822.585.02%2,181,900
Jul 22, 202621.9522.5521.3821.5021.50-2.01%1,772,600
Jul 21, 202622.1822.2920.7721.9421.94-1.08%2,103,000
Jul 20, 202622.8823.3221.9222.1822.18-3.10%1,966,100
Jul 17, 202624.2824.4422.7222.8922.89-5.72%2,156,400
Jul 16, 202623.9924.6023.6524.2824.280.54%1,464,600
Jul 15, 202623.9224.3823.6324.1524.151.47%1,661,900
Jul 14, 202623.4823.9223.1323.8023.800.17%1,639,600
Jul 13, 202624.3825.0023.5023.7623.76-2.54%2,375,400
Jul 10, 202623.4325.4423.1524.3824.383.52%3,578,690
Jul 9, 202623.5425.2623.2523.5523.55-0.67%2,811,900
Jul 8, 202625.5125.5123.7123.7123.71-6.17%2,804,390
Jul 7, 202625.8027.5025.0325.2725.27-3.84%3,102,050
Jul 6, 202626.2827.2525.0726.2826.28-5,888,455
Jul 3, 202624.5026.2823.9926.2826.2810.00%1,689,210
Jul 2, 202624.4025.0323.8323.8923.89-1.69%4,246,730
Jul 1, 202622.0724.3022.0724.3024.3010.00%3,358,595
Jun 30, 202623.7524.0821.8122.0922.09-3.16%2,977,500
Jun 29, 202622.1322.9521.6222.8122.811.47%3,266,200
Jun 26, 202623.1023.1222.4322.4822.48-2.68%1,688,000
Jun 25, 202624.2024.2022.8323.1023.10-4.66%2,535,315
Jun 24, 202624.7325.3424.2224.2324.23-3.27%1,840,400