Beijing Leadman Biochemistry Co.,Ltd. (SHE:300289)
China · Delayed Price · Currency is CNY 5.64
-0.14 (-2.42%)
Oct 19, 2026, 3:04 PM CST
SHE:300289 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 5.79 | 5.83 | 5.46 | 5.64 | 5.64 | -2.42% | 9,567,151 |
| Oct 16, 2026 | 5.92 | 6.06 | 5.75 | 5.78 | 5.78 | -1.70% | 6,474,100 |
| Oct 15, 2026 | 5.99 | 6.01 | 5.84 | 5.88 | 5.88 | -1.51% | 6,264,600 |
| Oct 14, 2026 | 6.13 | 6.13 | 5.97 | 5.97 | 5.97 | -2.61% | 4,837,700 |
| Oct 13, 2026 | 6.07 | 6.16 | 5.99 | 6.13 | 6.13 | -0.16% | 7,118,050 |
| Oct 12, 2026 | 6.10 | 6.18 | 5.98 | 6.14 | 6.14 | 0.33% | 8,042,750 |
| Oct 9, 2026 | 5.98 | 6.13 | 5.89 | 6.12 | 6.12 | 1.49% | 7,259,900 |
| Oct 8, 2026 | 6.11 | 6.25 | 5.99 | 6.03 | 6.03 | -0.50% | 9,654,400 |
| Sep 30, 2026 | 5.94 | 6.08 | 5.89 | 6.06 | 6.06 | 2.54% | 8,132,801 |
| Sep 29, 2026 | 5.92 | 6.01 | 5.86 | 5.91 | 5.91 | -0.51% | 6,097,400 |
| Sep 28, 2026 | 5.94 | 6.04 | 5.89 | 5.94 | 5.94 | - | 5,462,679 |
| Sep 24, 2026 | 5.96 | 6.04 | 5.89 | 5.94 | 5.94 | -0.34% | 5,514,500 |
| Sep 23, 2026 | 5.98 | 6.05 | 5.93 | 5.96 | 5.96 | -1.00% | 5,829,587 |
| Sep 22, 2026 | 6.05 | 6.08 | 5.94 | 6.02 | 6.02 | 0.50% | 8,695,789 |
| Sep 21, 2026 | 5.81 | 6.00 | 5.81 | 5.99 | 5.99 | 3.63% | 8,560,187 |
| Sep 18, 2026 | 5.80 | 5.90 | 5.70 | 5.78 | 5.78 | 0.87% | 5,804,600 |
| Sep 17, 2026 | 5.67 | 5.75 | 5.62 | 5.73 | 5.73 | 1.24% | 3,920,300 |
| Sep 16, 2026 | 5.64 | 5.69 | 5.58 | 5.66 | 5.66 | 0.18% | 3,275,100 |
| Sep 15, 2026 | 5.87 | 5.94 | 5.65 | 5.65 | 5.65 | -3.75% | 5,623,800 |
| Sep 14, 2026 | 5.67 | 5.99 | 5.67 | 5.87 | 5.87 | 3.53% | 7,236,600 |
| Sep 11, 2026 | 5.77 | 5.79 | 5.62 | 5.67 | 5.67 | -1.90% | 3,748,400 |
| Sep 10, 2026 | 5.88 | 5.88 | 5.74 | 5.78 | 5.78 | -1.70% | 3,592,200 |
| Sep 9, 2026 | 5.95 | 5.99 | 5.84 | 5.88 | 5.88 | -1.51% | 4,550,200 |
| Sep 8, 2026 | 5.91 | 5.99 | 5.86 | 5.97 | 5.97 | 1.02% | 4,490,100 |
| Sep 7, 2026 | 5.88 | 5.95 | 5.88 | 5.91 | 5.91 | 0.51% | 3,771,100 |
| Sep 4, 2026 | 5.90 | 5.98 | 5.85 | 5.88 | 5.88 | - | 4,359,000 |
| Sep 3, 2026 | 6.03 | 6.03 | 5.85 | 5.88 | 5.88 | -1.34% | 4,654,700 |
| Sep 2, 2026 | 6.02 | 6.03 | 5.93 | 5.96 | 5.96 | -1.00% | 4,608,300 |
| Sep 1, 2026 | 5.98 | 6.05 | 5.96 | 6.02 | 6.02 | 0.17% | 5,607,400 |
| Aug 31, 2026 | 6.06 | 6.09 | 5.99 | 6.01 | 6.01 | -1.48% | 5,142,500 |
| Aug 28, 2026 | 6.16 | 6.19 | 6.06 | 6.10 | 6.10 | -0.97% | 9,810,100 |
| Aug 27, 2026 | 5.98 | 6.39 | 5.97 | 6.16 | 6.16 | 3.01% | 15,100,159 |
| Aug 26, 2026 | 5.89 | 6.08 | 5.89 | 5.98 | 5.98 | 1.53% | 8,332,700 |
| Aug 25, 2026 | 5.75 | 5.90 | 5.68 | 5.89 | 5.89 | 2.43% | 4,853,700 |
| Aug 24, 2026 | 5.94 | 5.98 | 5.71 | 5.75 | 5.75 | -3.20% | 7,171,200 |
| Aug 21, 2026 | 5.90 | 5.97 | 5.80 | 5.94 | 5.94 | -1.66% | 8,480,500 |
| Aug 20, 2026 | 5.87 | 6.20 | 5.87 | 6.04 | 6.04 | 4.68% | 12,888,100 |
| Aug 19, 2026 | 5.90 | 5.93 | 5.77 | 5.77 | 5.77 | -2.70% | 4,567,700 |
| Aug 18, 2026 | 5.99 | 6.05 | 5.90 | 5.93 | 5.93 | -0.84% | 6,406,000 |
| Aug 17, 2026 | 5.98 | 6.09 | 5.90 | 5.98 | 5.98 | - | 6,392,600 |
| Aug 14, 2026 | 6.04 | 6.10 | 5.89 | 5.98 | 5.98 | -0.66% | 6,896,819 |
| Aug 13, 2026 | 5.97 | 6.05 | 5.85 | 6.02 | 6.02 | 0.67% | 9,689,818 |
| Aug 12, 2026 | 5.98 | 6.02 | 5.93 | 5.98 | 5.98 | - | 5,789,048 |
| Aug 11, 2026 | 6.03 | 6.05 | 5.93 | 5.98 | 5.98 | -1.48% | 6,357,600 |
| Aug 10, 2026 | 5.88 | 6.12 | 5.82 | 6.07 | 6.07 | 3.41% | 9,139,500 |
| Aug 7, 2026 | 5.73 | 5.87 | 5.67 | 5.87 | 5.87 | 2.44% | 8,003,800 |
| Aug 6, 2026 | 5.71 | 5.77 | 5.63 | 5.73 | 5.73 | -0.35% | 5,829,900 |
| Aug 5, 2026 | 5.74 | 5.79 | 5.70 | 5.75 | 5.75 | 0.35% | 5,253,325 |
| Aug 4, 2026 | 5.68 | 5.75 | 5.62 | 5.73 | 5.73 | 1.24% | 4,541,975 |
| Aug 3, 2026 | 5.57 | 5.66 | 5.57 | 5.66 | 5.66 | 1.62% | 4,580,314 |