Beijing Leadman Biochemistry Co.,Ltd. (SHE:300289)
China · Delayed Price · Currency is CNY 6.00
-0.15 (-2.44%)
Nov 13, 2026, 3:04 PM CST
SHE:300289 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.97 | 6.19 | 5.95 | 6.00 | 6.00 | -2.44% | 8,563,810 |
| Nov 12, 2026 | 6.13 | 6.23 | 6.06 | 6.15 | 6.15 | 0.33% | 9,997,400 |
| Nov 11, 2026 | 6.01 | 6.14 | 5.97 | 6.13 | 6.13 | 2.00% | 8,595,500 |
| Nov 10, 2026 | 6.05 | 6.07 | 5.96 | 6.01 | 6.01 | 0.84% | 6,447,350 |
| Nov 9, 2026 | 5.97 | 6.06 | 5.93 | 5.96 | 5.96 | 0.17% | 8,783,456 |
| Nov 6, 2026 | 5.95 | 6.07 | 5.89 | 5.95 | 5.95 | -2.30% | 10,908,600 |
| Nov 5, 2026 | 5.91 | 6.14 | 5.91 | 6.09 | 6.09 | 2.01% | 15,585,500 |
| Nov 4, 2026 | 5.84 | 6.02 | 5.75 | 5.97 | 5.97 | 1.36% | 17,617,685 |
| Nov 3, 2026 | 6.03 | 6.12 | 5.84 | 5.89 | 5.89 | -4.07% | 25,535,450 |
| Nov 2, 2026 | 6.05 | 6.66 | 6.01 | 6.14 | 6.14 | 4.07% | 35,764,800 |
| Oct 30, 2026 | 5.66 | 6.28 | 5.61 | 5.90 | 5.90 | 5.36% | 28,826,700 |
| Oct 29, 2026 | 5.64 | 5.89 | 5.59 | 5.60 | 5.60 | -0.71% | 8,321,787 |
| Oct 28, 2026 | 5.52 | 5.66 | 5.44 | 5.64 | 5.64 | 3.11% | 5,088,941 |
| Oct 27, 2026 | 5.70 | 5.70 | 5.47 | 5.47 | 5.47 | -3.01% | 5,777,000 |
| Oct 26, 2026 | 5.50 | 5.70 | 5.49 | 5.64 | 5.64 | 1.99% | 6,034,100 |
| Oct 23, 2026 | 5.49 | 5.55 | 5.21 | 5.53 | 5.53 | - | 8,284,951 |
| Oct 22, 2026 | 5.69 | 5.73 | 5.52 | 5.53 | 5.53 | -3.15% | 4,755,150 |
| Oct 21, 2026 | 5.73 | 5.79 | 5.70 | 5.71 | 5.71 | 0.35% | 3,910,500 |
| Oct 20, 2026 | 5.64 | 5.73 | 5.61 | 5.69 | 5.69 | 0.89% | 4,536,550 |
| 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 |