Gansu Longshenrongfa Pharmaceutical Industry CO.,LTD (SHE:300534)
China · Delayed Price · Currency is CNY 10.38
+0.13 (1.27%)
Feb 4, 2026, 3:04 PM CST
SHE:300534 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 10.21 | 10.39 | 10.18 | 10.38 | 10.38 | 1.27% | 12,628,500 |
| Feb 3, 2026 | 10.29 | 10.39 | 10.15 | 10.25 | 10.25 | 0.49% | 10,302,200 |
| Feb 2, 2026 | 10.18 | 10.45 | 10.10 | 10.20 | 10.20 | -0.78% | 14,358,450 |
| Jan 30, 2026 | 10.02 | 10.49 | 9.94 | 10.28 | 10.28 | 2.59% | 20,234,800 |
| Jan 29, 2026 | 10.08 | 10.18 | 9.88 | 10.02 | 10.02 | -1.09% | 9,440,205 |
| Jan 28, 2026 | 10.27 | 10.32 | 10.09 | 10.13 | 10.13 | 0.40% | 12,474,700 |
| Jan 27, 2026 | 10.25 | 10.26 | 9.80 | 10.09 | 10.09 | -2.32% | 16,258,600 |
| Jan 26, 2026 | 10.12 | 10.38 | 10.07 | 10.33 | 10.33 | 2.18% | 20,722,700 |
| Jan 23, 2026 | 10.00 | 10.14 | 9.91 | 10.11 | 10.11 | 1.61% | 9,701,700 |
| Jan 22, 2026 | 9.87 | 9.95 | 9.83 | 9.95 | 9.95 | 0.91% | 5,997,214 |
| Jan 21, 2026 | 9.77 | 9.89 | 9.73 | 9.86 | 9.86 | 0.31% | 5,346,800 |
| Jan 20, 2026 | 9.90 | 9.96 | 9.79 | 9.83 | 9.83 | -0.71% | 6,362,200 |
| Jan 19, 2026 | 9.75 | 9.90 | 9.70 | 9.90 | 9.90 | 1.54% | 6,681,800 |
| Jan 16, 2026 | 9.81 | 9.87 | 9.71 | 9.75 | 9.75 | -0.71% | 6,647,300 |
| Jan 15, 2026 | 9.89 | 9.93 | 9.75 | 9.82 | 9.82 | -0.61% | 7,235,750 |
| Jan 14, 2026 | 9.94 | 10.02 | 9.77 | 9.88 | 9.88 | -0.60% | 13,376,600 |
| Jan 13, 2026 | 9.81 | 10.16 | 9.81 | 9.94 | 9.94 | 1.22% | 17,682,270 |
| Jan 12, 2026 | 9.79 | 9.84 | 9.69 | 9.82 | 9.82 | 0.41% | 9,113,306 |
| Jan 9, 2026 | 9.71 | 9.79 | 9.65 | 9.78 | 9.78 | 0.72% | 8,765,850 |
| Jan 8, 2026 | 9.64 | 9.72 | 9.61 | 9.71 | 9.71 | 0.73% | 6,542,550 |
| Jan 7, 2026 | 9.66 | 9.69 | 9.60 | 9.64 | 9.64 | -0.21% | 5,546,950 |
| Jan 6, 2026 | 9.68 | 9.71 | 9.61 | 9.66 | 9.66 | 0.21% | 6,449,900 |
| Jan 5, 2026 | 9.50 | 9.66 | 9.49 | 9.64 | 9.64 | 1.69% | 5,621,900 |
| Dec 31, 2025 | 9.53 | 9.54 | 9.41 | 9.48 | 9.48 | -0.52% | 3,640,200 |
| Dec 30, 2025 | 9.51 | 9.58 | 9.44 | 9.53 | 9.53 | 0.21% | 4,559,900 |
| Dec 29, 2025 | 9.51 | 9.54 | 9.43 | 9.51 | 9.51 | -0.31% | 4,978,386 |
| Dec 26, 2025 | 9.70 | 9.70 | 9.52 | 9.54 | 9.54 | -1.75% | 7,241,500 |
| Dec 25, 2025 | 9.65 | 9.74 | 9.62 | 9.71 | 9.71 | 0.10% | 4,716,800 |
| Dec 24, 2025 | 9.68 | 9.70 | 9.63 | 9.70 | 9.70 | 0.41% | 4,593,500 |
| Dec 23, 2025 | 9.80 | 9.84 | 9.65 | 9.66 | 9.66 | -1.63% | 5,127,900 |
| Dec 22, 2025 | 9.91 | 9.94 | 9.78 | 9.82 | 9.82 | -1.60% | 6,860,200 |
| Dec 19, 2025 | 9.65 | 10.00 | 9.61 | 9.98 | 9.98 | 3.31% | 10,652,300 |
| Dec 18, 2025 | 9.49 | 9.69 | 9.49 | 9.66 | 9.66 | 1.15% | 5,739,450 |
| Dec 17, 2025 | 9.49 | 9.56 | 9.34 | 9.55 | 9.55 | 0.63% | 5,592,660 |
| Dec 16, 2025 | 9.67 | 9.67 | 9.45 | 9.49 | 9.49 | -1.25% | 5,637,600 |
| Dec 15, 2025 | 9.66 | 9.75 | 9.54 | 9.61 | 9.61 | -0.52% | 4,941,000 |
| Dec 12, 2025 | 9.76 | 9.81 | 9.64 | 9.66 | 9.66 | -1.02% | 7,953,400 |
| Dec 11, 2025 | 10.18 | 10.18 | 9.74 | 9.76 | 9.76 | -4.13% | 11,550,100 |
| Dec 10, 2025 | 10.07 | 10.40 | 9.91 | 10.18 | 10.18 | 0.99% | 12,719,700 |
| Dec 9, 2025 | 10.36 | 10.38 | 10.07 | 10.08 | 10.08 | -3.26% | 11,874,840 |
| Dec 8, 2025 | 10.59 | 10.65 | 10.36 | 10.42 | 10.42 | -0.67% | 11,839,100 |
| Dec 5, 2025 | 10.55 | 10.56 | 10.20 | 10.49 | 10.49 | -0.85% | 13,696,100 |
| Dec 4, 2025 | 10.65 | 10.78 | 10.50 | 10.58 | 10.58 | -1.86% | 17,816,370 |
| Dec 3, 2025 | 10.50 | 10.82 | 10.45 | 10.78 | 10.78 | 2.08% | 28,584,180 |
| Dec 2, 2025 | 10.53 | 10.63 | 10.35 | 10.56 | 10.56 | -0.38% | 12,127,510 |
| Dec 1, 2025 | 10.32 | 10.70 | 10.30 | 10.60 | 10.60 | 2.71% | 17,103,800 |
| Nov 28, 2025 | 10.48 | 10.49 | 10.28 | 10.32 | 10.32 | -2.18% | 11,566,240 |
| Nov 27, 2025 | 10.47 | 10.60 | 10.22 | 10.55 | 10.55 | 0.76% | 19,331,650 |
| Nov 26, 2025 | 10.11 | 10.97 | 10.11 | 10.47 | 10.47 | 3.25% | 26,726,300 |
| Nov 25, 2025 | 9.83 | 10.21 | 9.80 | 10.14 | 10.14 | 3.36% | 10,373,700 |