Tianjin Lisheng Pharmaceutical Co., Ltd. Class A 002393
SZSE · China · Health Technology
CNY 14.08+0.21 (+1.51%)
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 14.08 | +1.51% | CNY 13.90 | CNY 14.12 | CNY 13.89 | 2.17M |
| 2026-09-29 | CNY 13.87 | +0.14% | CNY 13.83 | CNY 14.00 | CNY 13.76 | 1.48M |
| 2026-09-28 | CNY 13.85 | +0.22% | CNY 13.82 | CNY 13.96 | CNY 13.75 | 1.74M |
| 2026-09-24 | CNY 13.82 | -0.79% | CNY 13.85 | CNY 14.01 | CNY 13.77 |
| 1.47M |
| 2026-09-23 | CNY 13.93 | -0.57% | CNY 14.02 | CNY 14.07 | CNY 13.91 | 1.44M |
| 2026-09-22 | CNY 14.01 | -0.43% | CNY 14.07 | CNY 14.16 | CNY 13.95 | 1.91M |
| 2026-09-21 | CNY 14.07 | +3.53% | CNY 13.65 | CNY 14.09 | CNY 13.59 | 3.28M |
| 2026-09-18 | CNY 13.59 | +1.04% | CNY 13.46 | CNY 13.66 | CNY 13.41 | 1.37M |
| 2026-09-17 | CNY 13.45 | +0.07% | CNY 13.39 | CNY 13.49 | CNY 13.36 | 1.04M |
| 2026-09-16 | CNY 13.44 | -0.07% | CNY 13.50 | CNY 13.50 | CNY 13.31 | 1.56M |
| 2026-09-15 | CNY 13.45 | -1.54% | CNY 13.71 | CNY 13.71 | CNY 13.43 | 1.46M |
| 2026-09-14 | CNY 13.66 | +1.11% | CNY 13.51 | CNY 13.72 | CNY 13.45 | 1.29M |
| 2026-09-11 | CNY 13.51 | -2.95% | CNY 13.87 | CNY 13.94 | CNY 13.39 | 3.05M |
| 2026-09-10 | CNY 13.92 | -1.56% | CNY 14.17 | CNY 14.17 | CNY 13.88 | 1.87M |
| 2026-09-09 | CNY 14.14 | -1.12% | CNY 14.28 | CNY 14.28 | CNY 14.09 | 1.63M |
| 2026-09-08 | CNY 14.30 | +2.36% | CNY 13.96 | CNY 14.34 | CNY 13.95 | 3.11M |
| 2026-09-07 | CNY 13.97 | -0.07% | CNY 13.98 | CNY 14.07 | CNY 13.94 | 1.29M |
| 2026-09-04 | CNY 13.98 | -0.36% | CNY 14.07 | CNY 14.14 | CNY 13.95 | 2.23M |
| 2026-09-03 | CNY 14.03 | -0.43% | CNY 14.15 | CNY 14.16 | CNY 13.98 | 1.86M |
| 2026-09-02 | CNY 14.09 | -1.61% | CNY 14.26 | CNY 14.30 | CNY 14.06 | 2.71M |
| 2026-09-01 | CNY 14.32 | +1.34% | CNY 14.06 | CNY 14.50 | CNY 14.06 | 3.33M |
| 2026-08-31 | CNY 14.13 | -1.26% | CNY 14.28 | CNY 14.28 | CNY 14.08 | 1.88M |
| 2026-08-28 | CNY 14.31 | +0.49% | CNY 14.20 | CNY 14.34 | CNY 14.12 | 1.62M |
| 2026-08-27 | CNY 14.24 | +0.35% | CNY 14.14 | CNY 14.32 | CNY 14.10 | 1.99M |
| 2026-08-26 | CNY 14.19 | +0.07% | CNY 14.10 | CNY 14.39 | CNY 14.07 | 2.31M |
| 2026-08-25 | CNY 14.18 | +2.60% | CNY 13.88 | CNY 14.24 | CNY 13.75 | 3.14M |
| 2026-08-24 | CNY 13.82 | -4.16% | CNY 14.36 | CNY 14.57 | CNY 13.79 | 5.20M |
| 2026-08-21 | CNY 14.42 | -4.50% | CNY 14.84 | CNY 14.97 | CNY 14.23 | 5.81M |
| 2026-08-20 | CNY 15.10 | +4.64% | CNY 14.60 | CNY 15.58 | CNY 14.60 | 9.62M |
| 2026-08-19 | CNY 14.43 | -1.77% | CNY 14.57 | CNY 14.75 | CNY 14.37 | 3.10M |
| 2026-08-18 | CNY 14.69 | -0.74% | CNY 14.71 | CNY 14.89 | CNY 14.66 | 2.17M |
| 2026-08-17 | CNY 14.80 | -0.67% | CNY 14.88 | CNY 14.98 | CNY 14.50 | 3.38M |
| 2026-08-14 | CNY 14.90 | -0.53% | CNY 14.96 | CNY 15.08 | CNY 14.74 | 2.39M |
| 2026-08-13 | CNY 14.98 | +0.88% | CNY 14.85 | CNY 15.13 | CNY 14.60 | 3.83M |
| 2026-08-12 | CNY 14.85 | +0.41% | CNY 14.80 | CNY 14.91 | CNY 14.69 | 2.20M |
| 2026-08-11 | CNY 14.79 | -0.67% | CNY 14.80 | CNY 14.99 | CNY 14.73 | 2.86M |
| 2026-08-10 | CNY 14.89 | +0.74% | CNY 14.81 | CNY 14.97 | CNY 14.75 | 3.51M |
| 2026-08-07 | CNY 14.78 | +3.50% | CNY 14.27 | CNY 14.78 | CNY 14.01 | 5.32M |
| 2026-08-06 | CNY 14.28 | -1.04% | CNY 14.47 | CNY 14.49 | CNY 14.14 | 2.27M |
| 2026-08-05 | CNY 14.43 | -0.69% | CNY 14.54 | CNY 14.55 | CNY 14.34 | 2.25M |
| 2026-08-04 | CNY 14.53 | +0.97% | CNY 14.48 | CNY 14.65 | CNY 14.40 | 2.34M |
| 2026-08-03 | CNY 14.39 | +1.05% | CNY 14.17 | CNY 14.41 | CNY 14.17 | 1.83M |
| 2026-07-31 | CNY 14.24 | +0.92% | CNY 14.08 | CNY 14.24 | CNY 14.06 | 2.00M |
| 2026-07-30 | CNY 14.11 | -1.26% | CNY 14.27 | CNY 14.58 | CNY 14.00 | 2.92M |
| 2026-07-29 | CNY 14.29 | +2.14% | CNY 14.07 | CNY 14.50 | CNY 13.99 | 2.87M |
| 2026-07-28 | CNY 13.99 | +0.36% | CNY 13.94 | CNY 14.09 | CNY 13.85 | 1.43M |
| 2026-07-27 | CNY 13.94 | +1.16% | CNY 13.75 | CNY 14.03 | CNY 13.65 | 1.99M |
| 2026-07-24 | CNY 13.78 | -3.03% | CNY 14.02 | CNY 14.17 | CNY 13.77 | 2.56M |
| 2026-07-23 | CNY 14.21 | +0.78% | CNY 14.10 | CNY 14.23 | CNY 13.90 | 2.51M |
| 2026-07-22 | CNY 14.10 | -0.70% | CNY 14.25 | CNY 14.45 | CNY 13.96 | 3.28M |
| 2026-07-21 | CNY 14.20 | -3.01% | CNY 14.50 | CNY 14.62 | CNY 14.13 | 4.85M |
| 2026-07-20 | CNY 14.64 | 0.00% | CNY 14.70 | CNY 14.86 | CNY 14.36 | 4.56M |
| 2026-07-17 | CNY 14.64 | -5.30% | CNY 15.30 | CNY 15.38 | CNY 14.53 | 6.36M |
| 2026-07-16 | CNY 15.46 | +1.18% | CNY 15.01 | CNY 15.65 | CNY 14.90 | 7.98M |
| 2026-07-15 | CNY 15.28 | +0.86% | CNY 14.51 | CNY 15.45 | CNY 14.30 | 10.23M |
| 2026-07-14 | CNY 15.15 | +2.71% | CNY 14.70 | CNY 15.16 | CNY 14.45 | 4.57M |
| 2026-07-13 | CNY 14.75 | +1.17% | CNY 14.46 | CNY 14.88 | CNY 14.45 | 3.58M |
| 2026-07-10 | CNY 14.58 | +1.96% | CNY 14.21 | CNY 14.70 | CNY 13.96 | 3.43M |
| 2026-07-09 | CNY 14.30 | -2.19% | CNY 14.56 | CNY 14.72 | CNY 14.17 | 3.41M |
| 2026-07-08 | CNY 14.62 | +0.62% | CNY 14.54 | CNY 14.86 | CNY 14.35 | 2.54M |
| 2026-07-07 | CNY 14.53 | -4.16% | CNY 15.06 | CNY 15.07 | CNY 14.52 | 3.16M |
| 2026-07-06 | CNY 15.16 | +0.40% | CNY 15.06 | CNY 15.40 | CNY 14.83 | 4.33M |
| 2026-07-03 | CNY 15.10 | +2.17% | CNY 14.83 | CNY 15.14 | CNY 14.78 | 4.17M |
| 2026-07-02 | CNY 14.78 | +0.68% | CNY 14.60 | CNY 15.09 | CNY 14.50 | 4.86M |
| 2026-07-01 | CNY 14.68 | +3.45% | CNY 14.19 | CNY 14.68 | CNY 13.94 | 4.21M |
| 2026-06-30 | CNY 14.19 | -1.94% | CNY 14.50 | CNY 14.50 | CNY 13.98 | 2.77M |
| 2026-06-29 | CNY 14.47 | +4.48% | CNY 13.74 | CNY 14.51 | CNY 13.37 | 4.25M |
| 2026-06-26 | CNY 13.85 | -3.48% | CNY 14.26 | CNY 14.35 | CNY 13.85 | 2.50M |
| 2026-06-25 | CNY 14.35 | -2.71% | CNY 14.60 | CNY 14.60 | CNY 14.01 | 3.30M |
| 2026-06-24 | CNY 14.75 | +1.30% | CNY 14.52 | CNY 14.89 | CNY 14.43 | 3.85M |
| 2026-06-23 | CNY 14.56 | +3.04% | CNY 14.12 | CNY 14.63 | CNY 14.02 | 3.44M |
| 2026-06-22 | CNY 14.13 | -0.14% | CNY 14.12 | CNY 14.14 | CNY 13.58 | 2.23M |
| 2026-06-18 | CNY 14.15 | -0.21% | CNY 14.16 | CNY 14.33 | CNY 13.99 | 1.63M |
| 2026-06-17 | CNY 14.18 | -2.74% | CNY 14.60 | CNY 14.60 | CNY 14.10 | 2.32M |
| 2026-06-16 | CNY 14.58 | +1.46% | CNY 14.40 | CNY 14.93 | CNY 14.40 | 3.51M |
| 2026-06-15 | CNY 14.37 | +0.70% | CNY 14.28 | CNY 14.52 | CNY 14.17 | 1.69M |
| 2026-06-12 | CNY 14.27 | +1.93% | CNY 14.06 | CNY 14.29 | CNY 13.93 | 2.02M |
| 2026-06-11 | CNY 14.00 | -0.78% | CNY 13.96 | CNY 14.11 | CNY 13.78 | 2.07M |
| 2026-06-10 | CNY 14.11 | -0.07% | CNY 14.07 | CNY 14.17 | CNY 13.89 | 1.51M |
| 2026-06-09 | CNY 14.12 | +0.43% | CNY 14.17 | CNY 14.29 | CNY 13.99 | 1.44M |
| 2026-06-08 | CNY 14.06 | -2.36% | CNY 14.30 | CNY 14.45 | CNY 13.89 | 2.21M |
| 2026-06-05 | CNY 14.40 | +0.35% | CNY 14.37 | CNY 14.59 | CNY 14.34 | 1.42M |
| 2026-06-04 | CNY 14.35 | -1.71% | CNY 14.66 | CNY 14.67 | CNY 14.25 | 1.77M |
| 2026-06-03 | CNY 14.60 | -1.42% | CNY 14.73 | CNY 14.76 | CNY 14.49 | 1.51M |
| 2026-06-02 | CNY 14.81 | -1.40% | CNY 15.05 | CNY 15.09 | CNY 14.71 | 1.95M |
| 2026-06-01 | CNY 15.02 | +1.08% | CNY 14.84 | CNY 15.05 | CNY 14.68 | 1.90M |
| 2026-05-29 | CNY 14.86 | +1.36% | CNY 14.70 | CNY 14.97 | CNY 14.65 | 2.19M |
| 2026-05-28 | CNY 14.66 | -0.34% | CNY 14.70 | CNY 14.80 | CNY 14.47 | 1.65M |
| 2026-05-27 | CNY 14.71 | -1.34% | CNY 14.90 | CNY 14.96 | CNY 14.58 | 2.12M |
| 2026-05-26 | CNY 14.91 | -1.06% | CNY 15.06 | CNY 15.06 | CNY 14.80 | 1.89M |