UK markets close in 2 hours 14 minutes

Lifecome Biochemistry Co.,Ltd. (002868.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
13.17-0.97 (-6.86%)
At close: 03:04PM CST
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jun 202413.9014.0213.0113.1713.171,698,867
21 Jun 202413.9014.1413.7914.1414.14822,187
20 Jun 202414.3714.4013.8513.9013.90823,900
19 Jun 202414.5414.6714.3114.3214.32683,926
18 Jun 202414.5014.6714.4314.5514.55843,250
17 Jun 202414.8614.8614.5114.6014.60970,800
14 Jun 202414.9815.1714.8014.8514.85939,900
13 Jun 202415.4515.4514.9315.0015.00986,264
12 Jun 202414.7815.3614.7815.3115.311,313,868
11 Jun 202414.6314.7814.3014.7814.781,093,918
07 Jun 202414.0514.6914.0114.6414.641,709,155
06 Jun 202415.0715.2013.7413.9513.952,483,973
05 Jun 202415.3915.3914.9114.9314.93956,200
04 Jun 202415.7015.7015.0415.3215.321,569,700
03 Jun 202416.5916.5915.6715.8215.821,730,100
31 May 202416.4716.6316.3816.5716.571,106,400
30 May 202416.6216.6716.2916.4616.461,316,700
29 May 202416.4517.1616.4516.6216.621,988,000
28 May 202416.6216.8216.2516.5116.511,542,994
27 May 202416.7816.9116.2416.5116.512,156,100
24 May 202417.4917.4916.6816.7116.712,548,100
23 May 202417.6917.6916.8717.0517.053,318,000
22 May 202417.3318.2817.1817.8617.864,424,000
21 May 202417.2917.5717.0517.3617.362,676,892
20 May 202417.4118.8617.3617.5217.524,404,542
17 May 202417.7417.7717.0417.5017.504,255,725
16 May 202418.6219.4817.4517.8717.877,216,240
15 May 202416.6818.3416.5118.3418.343,488,780
14 May 202417.2817.3516.3916.6716.674,821,060
13 May 202418.1818.1817.2317.2317.234,730,170
10 May 202418.6420.1318.1419.1419.149,957,405
09 May 202417.6018.6316.8218.6318.633,679,430
08 May 202416.3817.5016.2816.9416.943,882,550
07 May 202416.4016.7915.8516.6216.623,072,567
06 May 202415.7516.5315.6916.0016.001,791,100
30 Apr 202415.4515.7315.2915.5315.531,761,800
29 Apr 202414.9915.5514.9915.4615.461,748,295
26 Apr 202414.7815.1014.5214.9814.981,588,659
25 Apr 202414.9315.0214.5514.7714.771,317,600
24 Apr 202414.8014.9514.5414.6414.641,306,695
23 Apr 202414.8315.0514.7314.8414.841,136,600
22 Apr 202414.9115.2914.4814.8114.811,153,600
19 Apr 202415.1115.1514.8114.8914.891,013,800
18 Apr 202415.2115.5514.7015.2315.231,693,200
17 Apr 202413.9115.2113.9115.2115.212,191,064
16 Apr 202415.3615.3613.8613.8813.882,353,200
15 Apr 202416.4816.5915.1015.4015.402,154,450
12 Apr 202417.0517.1616.5316.5616.561,249,100
11 Apr 202417.0217.2216.7916.9016.901,117,800
10 Apr 202417.7917.8317.0517.1417.141,609,100
09 Apr 202416.9817.8916.8917.8617.862,143,400
08 Apr 202417.5517.5616.9216.9916.991,781,875
03 Apr 202417.8817.8817.2117.5217.522,118,530
02 Apr 202418.3818.5817.7117.9317.932,716,870
01 Apr 202417.6218.7017.6218.3818.383,395,020
29 Mar 202417.9818.4717.2317.7017.703,252,300
28 Mar 202419.1519.5018.1518.3618.366,641,297
27 Mar 202420.3821.1420.0020.1720.175,658,239
26 Mar 202419.4620.5919.1920.4820.485,557,300
25 Mar 202419.4120.2019.0119.4619.462,628,334
22 Mar 202419.9820.2619.4119.5619.562,228,300
21 Mar 202420.1720.5019.8020.0820.082,392,800
20 Mar 202420.0020.2319.8319.9719.971,852,948
19 Mar 202420.1220.7020.0920.1520.152,153,890
18 Mar 202419.8820.1319.7420.1020.102,148,450
15 Mar 202419.5819.8719.5019.7719.771,460,565
14 Mar 202420.2220.3819.4919.7419.742,637,100
13 Mar 202420.3020.5019.9520.2220.222,235,867
12 Mar 202420.8021.0520.1520.3020.304,641,977
11 Mar 202419.9021.0019.8620.8520.855,915,507
08 Mar 202419.3721.3119.1820.1020.104,993,619
07 Mar 202419.9020.4319.3619.3719.374,008,258
06 Mar 202419.8920.6119.2820.2220.225,943,318
05 Mar 202420.5822.0019.8320.0020.008,508,323
04 Mar 202418.7020.5818.6220.5820.583,813,890
01 Mar 202418.7518.9718.4518.7118.712,633,695
29 Feb 202418.2018.9717.6418.7818.783,822,260
28 Feb 202419.2320.3918.1818.4018.406,632,580
27 Feb 202418.8219.2418.5019.2319.234,471,900
26 Feb 202419.6720.0318.6018.9218.927,544,380
23 Feb 202417.7919.2817.7919.2819.282,054,600
22 Feb 202416.7717.9916.7717.5317.534,690,070
21 Feb 202416.4817.3516.3016.8716.874,157,855
20 Feb 202415.6516.9515.4016.8816.883,580,100
19 Feb 202415.3516.2215.2915.7715.773,288,700
08 Feb 202413.9015.2913.5215.2915.293,545,618
07 Feb 202414.9015.5013.5713.9013.904,953,547
06 Feb 202414.0515.9514.0415.0515.055,247,023
05 Feb 202417.2417.5515.6015.6015.604,702,000
02 Feb 202419.8019.8016.6617.3317.338,092,189
01 Feb 202416.6718.4016.5418.4018.401,538,800
31 Jan 202417.8818.1016.6816.7316.732,767,500
30 Jan 202418.0018.6217.7517.8217.823,331,271
29 Jan 202419.9820.0218.5418.6518.654,321,925
26 Jan 202420.3821.0019.8519.9819.983,997,061
25 Jan 202420.2020.5719.7020.4520.455,323,429
24 Jan 202420.7420.9719.5020.2520.256,209,463
23 Jan 202420.2921.2719.7120.6320.637,513,080
22 Jan 202423.0423.0420.7420.7420.748,904,066
19 Jan 202424.1124.6323.0423.0423.049,558,871
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...