UK markets close in 2 hours 56 minutes

Landfar Bio-medicine Co., Ltd (000504.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
7.32+0.07 (+0.97%)
At close: 03:04PM CST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 20247.397.427.267.327.326,282,800
21 May 20247.457.467.237.257.258,141,500
20 May 20247.237.587.237.457.4514,873,934
17 May 20247.397.437.177.277.2713,117,501
16 May 20247.657.837.357.437.4320,074,231
15 May 20247.867.997.477.677.6731,326,893
14 May 20248.298.298.298.298.293,203,500
13 May 20249.219.219.219.219.212,655,800
10 May 202410.1710.679.9510.2310.2346,279,293
09 May 20249.709.709.709.709.702,012,401
08 May 20248.828.828.828.828.824,460,912
07 May 20247.858.147.608.028.0211,120,263
06 May 20248.088.387.767.897.8914,399,184
30 Apr 20247.187.896.747.897.899,039,139
29 Apr 20246.937.326.907.177.175,182,116
26 Apr 20246.856.946.726.936.932,294,200
25 Apr 20246.716.976.646.846.842,284,700
24 Apr 20246.706.796.616.736.732,218,330
23 Apr 20246.586.886.536.696.693,850,802
22 Apr 20247.007.136.566.566.564,508,500
19 Apr 20247.257.406.866.906.906,708,700
18 Apr 20246.587.256.507.257.257,946,500
17 Apr 20246.296.596.256.596.594,351,517
16 Apr 20246.396.886.356.356.353,560,090
15 Apr 20247.757.807.057.057.055,382,100
12 Apr 20247.847.987.797.837.832,220,240
11 Apr 20247.838.047.787.827.822,737,300
10 Apr 20248.178.177.797.887.881,949,700
09 Apr 20247.908.187.908.178.172,490,786
08 Apr 20248.378.407.877.927.925,518,857
03 Apr 20248.598.648.368.378.373,343,856
02 Apr 20248.478.768.478.608.603,783,058
01 Apr 20248.648.728.418.548.546,435,129
29 Mar 20249.019.108.508.658.654,854,590
28 Mar 20248.829.058.618.928.925,314,839
27 Mar 20249.199.378.888.938.933,278,344
26 Mar 20249.009.288.839.259.254,226,083
25 Mar 20249.599.659.159.179.175,643,639
22 Mar 20249.5410.049.319.699.699,991,688
21 Mar 20249.299.669.299.309.303,749,731
20 Mar 20249.269.409.029.349.344,562,798
19 Mar 20249.339.369.149.179.174,190,200
18 Mar 20249.239.359.119.349.345,005,251
15 Mar 20249.289.449.099.289.285,823,318
14 Mar 20249.409.899.099.319.3110,505,940
13 Mar 20248.699.608.579.249.2410,682,621
12 Mar 20248.808.898.628.738.737,698,502
11 Mar 20248.879.278.768.818.8112,818,017
08 Mar 20248.018.788.018.788.783,688,601
07 Mar 20248.288.347.977.987.985,051,155
06 Mar 20248.578.578.178.338.335,994,457
05 Mar 20248.929.188.518.588.5811,736,829
04 Mar 20247.788.487.708.488.484,723,293
01 Mar 20247.857.957.637.717.712,435,818
29 Feb 20247.507.917.367.827.823,673,613
28 Feb 20248.538.697.747.747.744,824,281
27 Feb 20248.668.688.488.608.602,602,387
26 Feb 20248.789.008.408.728.723,812,707
23 Feb 20248.418.688.218.688.685,078,201
22 Feb 20248.108.427.728.428.426,160,711
21 Feb 20247.047.736.957.737.733,714,901
20 Feb 20247.207.266.917.037.033,724,812
19 Feb 20246.667.066.557.067.067,495,888
08 Feb 20245.706.425.266.426.429,068,687
07 Feb 20246.506.595.845.845.845,038,052
06 Feb 20246.926.926.246.496.496,624,447
05 Feb 20247.697.706.936.936.935,116,358
02 Feb 20248.398.397.477.707.703,967,898
01 Feb 20248.508.507.958.238.233,399,100
31 Jan 20249.149.158.358.418.412,946,407
30 Jan 20249.519.689.069.199.192,419,900
29 Jan 20249.949.989.479.519.512,384,700
26 Jan 202410.0010.209.809.939.932,091,100
25 Jan 20249.3710.109.379.989.982,939,900
24 Jan 20249.289.509.029.379.372,439,900
23 Jan 20249.539.539.139.259.253,000,900
22 Jan 202410.1410.189.339.539.532,558,700
19 Jan 202410.3010.3710.0510.0810.082,089,700
18 Jan 202410.4610.469.9310.2110.212,535,100
17 Jan 202410.7510.7610.4310.4510.451,668,900
16 Jan 202410.8410.8510.5410.7310.731,672,604
15 Jan 202410.7010.8610.5610.7310.731,884,301
12 Jan 202410.8210.9410.7010.7110.712,486,100
11 Jan 202410.9611.0510.8810.8810.881,745,168
10 Jan 202411.1511.1710.9510.9510.951,630,272
09 Jan 202411.0211.2410.9211.1011.102,518,600
08 Jan 202411.3511.3611.0111.0211.022,604,600
05 Jan 202411.6311.7011.2411.3011.302,098,600
04 Jan 202411.6711.7511.6011.6311.632,235,712
03 Jan 202411.8011.8911.6611.7011.702,307,805
02 Jan 202411.7012.1811.7011.8011.803,949,400
29 Dec 202311.2011.6111.1211.6011.603,067,300
28 Dec 202310.9611.2310.8911.1911.192,662,000
27 Dec 202311.0111.0510.8511.0511.052,628,100
26 Dec 202311.0911.1010.8911.0011.002,729,801
25 Dec 202311.0011.1510.9511.1011.103,419,601
22 Dec 202311.2511.2910.9511.0411.042,720,101
21 Dec 202311.3411.3411.0811.2211.221,894,919
20 Dec 202311.4911.4911.2411.2911.291,049,119
19 Dec 202311.3811.4411.1711.3911.391,517,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...