Landfar Bio-medicine Co., Ltd. Class A 000504
SZSE · China · Retail Trade
CNY 12.42+1.13 (+10.01%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 12.42 | +10.01% | CNY 10.79 | CNY 12.42 | CNY 10.59 | 74.09M |
| 2026-09-29 | CNY 11.29 | -8.66% | CNY 11.28 | CNY 12.52 | CNY 11.12 | 93.16M |
| 2026-09-28 | CNY 12.36 | -9.98% | CNY 13.05 | CNY 13.49 | CNY 12.36 | 14.03M |
| 2026-09-24 | CNY 13.73 | +7.60% | CNY 11.62 | CNY 14.04 | CNY 11.62 |
| 115.20M |
| 2026-09-23 | CNY 12.76 | +5.37% | CNY 12.11 | CNY 13.32 | CNY 12.00 | 104.63M |
| 2026-09-22 | CNY 12.11 | +9.99% | CNY 12.11 | CNY 12.11 | CNY 12.11 | 5.89M |
| 2026-09-21 | CNY 11.01 | +9.99% | CNY 11.01 | CNY 11.01 | CNY 11.01 | 5.34M |
| 2026-09-18 | CNY 10.01 | +10.00% | CNY 9.76 | CNY 10.01 | CNY 9.56 | 18.92M |
| 2026-09-17 | CNY 9.10 | +10.04% | CNY 8.26 | CNY 9.10 | CNY 8.21 | 12.49M |
| 2026-09-16 | CNY 8.27 | -0.96% | CNY 8.32 | CNY 8.43 | CNY 8.19 | 3.43M |
| 2026-09-15 | CNY 8.35 | -2.91% | CNY 8.61 | CNY 8.72 | CNY 8.31 | 3.43M |
| 2026-09-14 | CNY 8.60 | +3.37% | CNY 8.28 | CNY 8.62 | CNY 8.21 | 5.08M |
| 2026-09-11 | CNY 8.32 | -4.37% | CNY 8.58 | CNY 8.80 | CNY 8.21 | 5.38M |
| 2026-09-10 | CNY 8.70 | +0.58% | CNY 8.59 | CNY 8.86 | CNY 8.40 | 7.65M |
| 2026-09-09 | CNY 8.65 | -0.80% | CNY 8.72 | CNY 8.74 | CNY 8.52 | 4.73M |
| 2026-09-08 | CNY 8.72 | +1.40% | CNY 8.49 | CNY 8.77 | CNY 8.45 | 8.03M |
| 2026-09-07 | CNY 8.60 | +6.17% | CNY 8.14 | CNY 8.74 | CNY 8.09 | 11.09M |
| 2026-09-04 | CNY 8.10 | -0.25% | CNY 8.20 | CNY 8.27 | CNY 8.07 | 3.39M |
| 2026-09-03 | CNY 8.12 | -0.37% | CNY 8.19 | CNY 8.24 | CNY 8.06 | 3.67M |
| 2026-09-02 | CNY 8.15 | -1.45% | CNY 8.26 | CNY 8.31 | CNY 8.07 | 3.63M |
| 2026-09-01 | CNY 8.27 | +0.85% | CNY 8.20 | CNY 8.31 | CNY 8.15 | 4.94M |
| 2026-08-31 | CNY 8.20 | -2.38% | CNY 8.37 | CNY 8.37 | CNY 8.18 | 4.21M |
| 2026-08-28 | CNY 8.40 | -0.12% | CNY 8.41 | CNY 8.48 | CNY 8.22 | 4.30M |
| 2026-08-27 | CNY 8.41 | +2.19% | CNY 8.23 | CNY 8.77 | CNY 8.15 | 6.10M |
| 2026-08-26 | CNY 8.23 | -0.84% | CNY 8.29 | CNY 8.55 | CNY 8.19 | 3.87M |
| 2026-08-25 | CNY 8.30 | +1.97% | CNY 8.17 | CNY 8.32 | CNY 8.05 | 3.10M |
| 2026-08-24 | CNY 8.14 | -3.44% | CNY 8.43 | CNY 8.53 | CNY 8.08 | 4.30M |
| 2026-08-21 | CNY 8.43 | -2.66% | CNY 8.51 | CNY 8.62 | CNY 8.37 | 4.84M |
| 2026-08-20 | CNY 8.66 | +2.73% | CNY 8.62 | CNY 8.85 | CNY 8.62 | 7.53M |
| 2026-08-19 | CNY 8.43 | -1.86% | CNY 8.60 | CNY 8.67 | CNY 8.30 | 5.58M |
| 2026-08-18 | CNY 8.59 | -2.28% | CNY 8.75 | CNY 8.83 | CNY 8.53 | 6.19M |
| 2026-08-17 | CNY 8.79 | -0.57% | CNY 8.85 | CNY 8.85 | CNY 8.57 | 6.62M |
| 2026-08-14 | CNY 8.84 | -1.78% | CNY 9.01 | CNY 9.12 | CNY 8.74 | 8.75M |
| 2026-08-13 | CNY 9.00 | 0.00% | CNY 8.99 | CNY 9.17 | CNY 8.69 | 11.31M |
| 2026-08-12 | CNY 9.00 | +4.05% | CNY 8.66 | CNY 9.51 | CNY 8.61 | 15.75M |
| 2026-08-11 | CNY 8.65 | -1.70% | CNY 8.65 | CNY 8.80 | CNY 8.60 | 6.46M |
| 2026-08-10 | CNY 8.80 | +3.53% | CNY 8.53 | CNY 8.80 | CNY 8.50 | 8.86M |
| 2026-08-07 | CNY 8.50 | +3.41% | CNY 8.22 | CNY 8.53 | CNY 8.13 | 8.18M |
| 2026-08-06 | CNY 8.22 | +1.36% | CNY 8.15 | CNY 8.23 | CNY 8.06 | 6.36M |
| 2026-08-05 | CNY 8.11 | 0.00% | CNY 8.04 | CNY 8.18 | CNY 7.97 | 6.68M |
| 2026-08-04 | CNY 8.11 | +4.11% | CNY 7.84 | CNY 8.11 | CNY 7.81 | 8.81M |
| 2026-08-03 | CNY 7.79 | +2.91% | CNY 7.59 | CNY 7.79 | CNY 7.57 | 4.04M |
| 2026-07-31 | CNY 7.57 | +2.44% | CNY 7.38 | CNY 7.58 | CNY 7.38 | 5.38M |
| 2026-07-30 | CNY 7.39 | -3.02% | CNY 7.54 | CNY 7.69 | CNY 7.31 | 7.45M |
| 2026-07-29 | CNY 7.62 | +0.40% | CNY 7.67 | CNY 7.87 | CNY 7.60 | 6.85M |
| 2026-07-28 | CNY 7.59 | -0.26% | CNY 7.61 | CNY 7.79 | CNY 7.54 | 5.69M |
| 2026-07-27 | CNY 7.61 | +2.98% | CNY 7.37 | CNY 7.64 | CNY 7.31 | 6.24M |
| 2026-07-24 | CNY 7.39 | -5.98% | CNY 7.70 | CNY 7.74 | CNY 7.38 | 8.41M |
| 2026-07-23 | CNY 7.86 | +0.26% | CNY 7.66 | CNY 7.91 | CNY 7.63 | 8.50M |
| 2026-07-22 | CNY 7.84 | -1.75% | CNY 7.77 | CNY 8.14 | CNY 7.58 | 9.91M |
| 2026-07-21 | CNY 7.98 | -3.39% | CNY 8.06 | CNY 8.06 | CNY 7.58 | 13.73M |
| 2026-07-20 | CNY 8.26 | -3.39% | CNY 8.40 | CNY 8.58 | CNY 8.01 | 17.62M |
| 2026-07-17 | CNY 8.55 | -8.65% | CNY 9.19 | CNY 9.19 | CNY 8.50 | 29.03M |
| 2026-07-16 | CNY 9.36 | +9.99% | CNY 8.99 | CNY 9.36 | CNY 8.71 | 28.74M |
| 2026-07-15 | CNY 8.51 | +9.95% | CNY 7.80 | CNY 8.51 | CNY 7.70 | 12.43M |
| 2026-07-14 | CNY 7.74 | -0.39% | CNY 7.74 | CNY 7.89 | CNY 7.58 | 4.36M |
| 2026-07-13 | CNY 7.77 | -3.60% | CNY 7.98 | CNY 8.13 | CNY 7.75 | 5.81M |
| 2026-07-10 | CNY 8.06 | -0.12% | CNY 7.99 | CNY 8.20 | CNY 7.75 | 9.33M |
| 2026-07-09 | CNY 8.07 | +3.20% | CNY 7.82 | CNY 8.57 | CNY 7.80 | 9.21M |
| 2026-07-08 | CNY 7.82 | -0.89% | CNY 7.88 | CNY 7.98 | CNY 7.77 | 3.83M |
| 2026-07-07 | CNY 7.89 | -3.66% | CNY 8.19 | CNY 8.28 | CNY 7.82 | 5.64M |
| 2026-07-06 | CNY 8.19 | +2.63% | CNY 8.00 | CNY 8.34 | CNY 7.99 | 6.66M |
| 2026-07-03 | CNY 7.98 | +3.37% | CNY 7.82 | CNY 8.09 | CNY 7.75 | 6.02M |
| 2026-07-02 | CNY 7.72 | +4.32% | CNY 7.45 | CNY 7.82 | CNY 7.41 | 6.42M |
| 2026-07-01 | CNY 7.40 | +2.78% | CNY 7.20 | CNY 7.58 | CNY 7.16 | 6.82M |
| 2026-06-30 | CNY 7.20 | -2.83% | CNY 7.40 | CNY 7.40 | CNY 7.05 | 6.39M |
| 2026-06-29 | CNY 7.41 | +2.35% | CNY 7.29 | CNY 7.50 | CNY 7.02 | 7.72M |
| 2026-06-26 | CNY 7.24 | -3.72% | CNY 7.45 | CNY 7.59 | CNY 7.24 | 5.27M |
| 2026-06-25 | CNY 7.52 | -4.69% | CNY 7.89 | CNY 7.89 | CNY 7.46 | 6.66M |
| 2026-06-24 | CNY 7.89 | -4.25% | CNY 8.27 | CNY 8.38 | CNY 7.87 | 7.26M |
| 2026-06-23 | CNY 8.24 | +4.17% | CNY 7.91 | CNY 8.56 | CNY 7.91 | 11.41M |
| 2026-06-22 | CNY 7.91 | +0.89% | CNY 7.84 | CNY 8.05 | CNY 7.46 | 9.47M |
| 2026-06-18 | CNY 7.84 | -0.51% | CNY 7.84 | CNY 8.06 | CNY 7.67 | 6.96M |
| 2026-06-17 | CNY 7.88 | -3.90% | CNY 8.16 | CNY 8.20 | CNY 7.83 | 7.16M |
| 2026-06-16 | CNY 8.20 | +0.61% | CNY 8.04 | CNY 8.28 | CNY 7.93 | 7.20M |
| 2026-06-15 | CNY 8.15 | -3.89% | CNY 8.43 | CNY 8.56 | CNY 8.07 | 10.70M |
| 2026-06-12 | CNY 8.48 | +0.12% | CNY 8.90 | CNY 9.04 | CNY 8.47 | 13.36M |
| 2026-06-11 | CNY 8.47 | 0.00% | CNY 8.47 | CNY 8.47 | CNY 8.47 | 0 |
| 2026-06-10 | CNY 8.47 | +2.67% | CNY 8.28 | CNY 8.56 | CNY 8.20 | 4.18M |
| 2026-06-09 | CNY 8.25 | 0.00% | CNY 8.28 | CNY 8.43 | CNY 8.12 | 3.45M |
| 2026-06-08 | CNY 8.25 | -3.17% | CNY 8.24 | CNY 8.34 | CNY 8.09 | 6.57M |
| 2026-06-05 | CNY 8.52 | -5.02% | CNY 8.81 | CNY 8.81 | CNY 8.52 | 5.50M |
| 2026-06-04 | CNY 8.97 | -4.98% | CNY 9.43 | CNY 9.43 | CNY 8.97 | 5.32M |
| 2026-06-03 | CNY 9.44 | -1.97% | CNY 9.65 | CNY 9.66 | CNY 9.44 | 3.33M |
| 2026-06-02 | CNY 9.63 | +0.94% | CNY 9.51 | CNY 9.64 | CNY 9.43 | 3.20M |
| 2026-06-01 | CNY 9.54 | +0.85% | CNY 9.47 | CNY 9.56 | CNY 9.32 | 2.55M |
| 2026-05-29 | CNY 9.46 | -2.07% | CNY 9.67 | CNY 9.69 | CNY 9.45 | 3.65M |
| 2026-05-28 | CNY 9.66 | +1.68% | CNY 9.45 | CNY 9.70 | CNY 9.45 | 2.57M |
| 2026-05-27 | CNY 9.50 | -2.56% | CNY 9.65 | CNY 9.75 | CNY 9.47 | 3.79M |
| 2026-05-26 | CNY 9.75 | +1.88% | CNY 9.65 | CNY 9.86 | CNY 9.53 | 6.42M |