Beijing Leadman Biochemistry Co.,Ltd. (SHE:300289)
China · Delayed Price · Currency is CNY 5.98
-0.04 (-0.66%)
Aug 14, 2026, 3:04 PM CST
SHE:300289 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 9,692,818 |
| 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% | 8,005,000 |
| 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% | 4,542,275 |
| Aug 3, 2026 | 5.57 | 5.66 | 5.57 | 5.66 | 5.66 | 1.62% | 4,586,314 |
| Jul 31, 2026 | 5.56 | 5.61 | 5.49 | 5.57 | 5.57 | 1.83% | 5,792,914 |
| Jul 30, 2026 | 5.51 | 5.66 | 5.43 | 5.47 | 5.47 | -1.44% | 5,750,554 |
| Jul 29, 2026 | 5.47 | 5.61 | 5.47 | 5.55 | 5.55 | 0.73% | 4,701,465 |
| Jul 28, 2026 | 5.53 | 5.67 | 5.49 | 5.51 | 5.51 | -0.54% | 5,053,465 |
| Jul 27, 2026 | 5.23 | 5.56 | 5.23 | 5.54 | 5.54 | 4.92% | 7,284,500 |
| Jul 24, 2026 | 5.38 | 5.44 | 5.27 | 5.28 | 5.28 | -3.30% | 5,181,700 |
| Jul 23, 2026 | 5.30 | 5.48 | 5.30 | 5.46 | 5.46 | 1.68% | 4,857,546 |
| 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 |