Beijing Leadman Biochemistry Co.,Ltd. (SHE:300289)
China · Delayed Price · Currency is CNY 5.37
-0.03 (-0.56%)
Jul 22, 2026, 3:04 PM CST
SHE:300289 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 5.37 | 5.57 | 5.33 | 5.37 | 5.37 | -0.56% | 6,744,265 |
| Jul 21, 2026 | 5.55 | 5.56 | 5.24 | 5.40 | 5.40 | -2.88% | 9,831,498 |
| Jul 20, 2026 | 5.80 | 5.90 | 5.47 | 5.56 | 5.56 | -1.07% | 9,762,450 |
| Jul 17, 2026 | 5.90 | 6.06 | 5.58 | 5.62 | 5.62 | -4.75% | 10,855,700 |
| Jul 16, 2026 | 5.63 | 5.98 | 5.54 | 5.90 | 5.90 | 4.24% | 11,899,122 |
| Jul 15, 2026 | 5.52 | 5.71 | 5.46 | 5.66 | 5.66 | 2.54% | 8,203,599 |
| Jul 14, 2026 | 5.34 | 5.56 | 5.27 | 5.52 | 5.52 | 3.37% | 7,091,700 |
| Jul 13, 2026 | 5.51 | 5.56 | 5.32 | 5.34 | 5.34 | -3.61% | 6,430,100 |
| Jul 10, 2026 | 5.25 | 5.61 | 5.21 | 5.54 | 5.54 | 4.53% | 11,283,800 |
| Jul 9, 2026 | 5.38 | 5.51 | 5.19 | 5.30 | 5.30 | -1.67% | 7,555,619 |
| Jul 8, 2026 | 5.54 | 5.55 | 5.38 | 5.39 | 5.39 | -2.71% | 5,050,750 |
| Jul 7, 2026 | 5.71 | 5.73 | 5.51 | 5.54 | 5.54 | -3.82% | 6,591,419 |
| Jul 6, 2026 | 5.76 | 5.89 | 5.72 | 5.76 | 5.76 | -1.20% | 7,836,200 |
| Jul 3, 2026 | 5.81 | 5.90 | 5.72 | 5.83 | 5.83 | 0.87% | 7,508,700 |
| Jul 2, 2026 | 5.77 | 5.89 | 5.69 | 5.78 | 5.78 | 0.17% | 9,931,733 |
| Jul 1, 2026 | 5.56 | 5.82 | 5.45 | 5.77 | 5.77 | 3.96% | 13,297,800 |
| Jun 30, 2026 | 5.75 | 5.75 | 5.45 | 5.55 | 5.55 | -3.65% | 10,369,540 |
| Jun 29, 2026 | 5.45 | 5.89 | 5.28 | 5.76 | 5.76 | 5.69% | 12,349,378 |
| Jun 26, 2026 | 5.56 | 5.60 | 5.42 | 5.45 | 5.45 | -3.88% | 7,050,600 |
| Jun 25, 2026 | 5.62 | 5.75 | 5.42 | 5.67 | 5.67 | 0.89% | 11,066,800 |
| Jun 24, 2026 | 5.85 | 5.95 | 5.55 | 5.62 | 5.62 | -4.42% | 11,760,500 |
| Jun 23, 2026 | 5.71 | 6.10 | 5.67 | 5.88 | 5.88 | 2.98% | 15,305,353 |
| Jun 22, 2026 | 5.78 | 5.82 | 5.51 | 5.71 | 5.71 | -2.73% | 11,422,272 |
| Jun 18, 2026 | 5.78 | 5.88 | 5.66 | 5.87 | 5.87 | 0.17% | 9,543,375 |
| Jun 17, 2026 | 6.10 | 6.13 | 5.82 | 5.86 | 5.86 | -4.40% | 12,383,750 |
| Jun 16, 2026 | 6.18 | 6.18 | 6.01 | 6.13 | 6.13 | -1.45% | 14,381,050 |
| Jun 15, 2026 | 6.59 | 6.64 | 6.15 | 6.22 | 6.22 | 0.32% | 20,260,550 |
| Jun 12, 2026 | 6.53 | 6.74 | 6.18 | 6.20 | 6.20 | -6.34% | 32,638,870 |
| Jun 11, 2026 | 5.51 | 6.62 | 5.51 | 6.62 | 6.62 | 19.93% | 31,953,400 |
| Jun 10, 2026 | 5.50 | 5.59 | 5.43 | 5.52 | 5.52 | -1.08% | 4,260,500 |
| Jun 9, 2026 | 5.61 | 5.66 | 5.48 | 5.58 | 5.58 | -0.53% | 3,771,900 |
| Jun 8, 2026 | 5.47 | 5.75 | 5.31 | 5.61 | 5.61 | -2.09% | 7,218,100 |
| Jun 5, 2026 | 5.70 | 5.77 | 5.62 | 5.73 | 5.73 | 0.53% | 5,961,771 |
| Jun 4, 2026 | 5.83 | 5.84 | 5.65 | 5.70 | 5.70 | -1.55% | 4,556,500 |
| Jun 3, 2026 | 5.93 | 5.95 | 5.76 | 5.79 | 5.79 | -3.18% | 5,778,600 |
| Jun 2, 2026 | 6.12 | 6.14 | 5.92 | 5.98 | 5.98 | -2.45% | 5,537,350 |
| Jun 1, 2026 | 5.97 | 6.28 | 5.80 | 6.13 | 6.13 | 3.20% | 7,145,037 |
| May 29, 2026 | 6.00 | 6.07 | 5.93 | 5.94 | 5.94 | -1.49% | 4,389,100 |
| May 28, 2026 | 6.04 | 6.09 | 5.88 | 6.03 | 6.03 | -0.17% | 5,596,000 |
| May 27, 2026 | 6.15 | 6.20 | 6.01 | 6.04 | 6.04 | -1.79% | 4,281,025 |
| May 26, 2026 | 6.36 | 6.36 | 6.11 | 6.15 | 6.15 | -3.30% | 5,488,200 |
| May 25, 2026 | 6.23 | 6.50 | 6.23 | 6.36 | 6.36 | 2.09% | 5,635,300 |
| May 22, 2026 | 6.18 | 6.25 | 6.08 | 6.23 | 6.23 | 1.80% | 4,193,000 |
| May 21, 2026 | 6.38 | 6.40 | 6.11 | 6.12 | 6.12 | -3.92% | 5,486,500 |
| May 20, 2026 | 6.42 | 6.49 | 6.30 | 6.37 | 6.37 | -2.00% | 4,663,700 |
| May 19, 2026 | 6.56 | 6.56 | 6.39 | 6.50 | 6.50 | 0.15% | 5,333,400 |
| May 18, 2026 | 6.38 | 6.59 | 6.31 | 6.49 | 6.49 | 1.88% | 5,993,841 |
| May 15, 2026 | 6.48 | 6.51 | 6.35 | 6.37 | 6.37 | -1.55% | 6,655,400 |
| May 14, 2026 | 6.60 | 6.62 | 6.46 | 6.47 | 6.47 | -2.12% | 7,472,300 |
| May 13, 2026 | 6.70 | 6.73 | 6.56 | 6.61 | 6.61 | -1.49% | 7,744,400 |