Jiangsu Lanfeng Biochemical Co., Ltd. Class A 002513
SZSE · China · Process Industries
CNY 5.86+0.39 (+7.13%)
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 5.86 | +7.13% | CNY 5.54 | CNY 6.02 | CNY 5.49 | 48.09M |
| 2026-09-29 | CNY 5.47 | +2.82% | CNY 5.24 | CNY 5.54 | CNY 5.24 | 8.19M |
| 2026-09-28 | CNY 5.32 | +0.19% | CNY 5.31 | CNY 5.40 | CNY 5.20 | 7.88M |
| 2026-09-24 | CNY 5.31 | +0.76% | CNY 5.24 | CNY 5.35 | CNY 5.23 |
| 5.17M |
| 2026-09-23 | CNY 5.27 | -1.86% | CNY 5.37 | CNY 5.38 | CNY 5.21 | 5.51M |
| 2026-09-22 | CNY 5.37 | -1.10% | CNY 5.43 | CNY 5.44 | CNY 5.29 | 6.34M |
| 2026-09-21 | CNY 5.43 | +3.82% | CNY 5.25 | CNY 5.46 | CNY 5.23 | 6.92M |
| 2026-09-18 | CNY 5.23 | -1.13% | CNY 5.32 | CNY 5.36 | CNY 5.20 | 6.10M |
| 2026-09-17 | CNY 5.29 | +0.57% | CNY 5.21 | CNY 5.33 | CNY 5.14 | 6.49M |
| 2026-09-16 | CNY 5.26 | +2.94% | CNY 5.13 | CNY 5.30 | CNY 5.01 | 8.89M |
| 2026-09-15 | CNY 5.11 | -4.84% | CNY 5.41 | CNY 5.42 | CNY 5.10 | 9.99M |
| 2026-09-14 | CNY 5.37 | -0.74% | CNY 5.35 | CNY 5.46 | CNY 5.27 | 7.81M |
| 2026-09-11 | CNY 5.41 | -3.39% | CNY 5.55 | CNY 5.59 | CNY 5.30 | 8.51M |
| 2026-09-10 | CNY 5.60 | -3.45% | CNY 5.76 | CNY 5.79 | CNY 5.55 | 9.22M |
| 2026-09-09 | CNY 5.80 | +2.11% | CNY 5.68 | CNY 5.82 | CNY 5.60 | 9.47M |
| 2026-09-08 | CNY 5.68 | +3.65% | CNY 5.49 | CNY 5.70 | CNY 5.47 | 8.56M |
| 2026-09-07 | CNY 5.48 | +1.48% | CNY 5.55 | CNY 5.57 | CNY 5.45 | 8.69M |
| 2026-09-04 | CNY 5.40 | 0.00% | CNY 5.40 | CNY 5.48 | CNY 5.35 | 6.43M |
| 2026-09-03 | CNY 5.40 | -2.35% | CNY 5.57 | CNY 5.61 | CNY 5.36 | 7.07M |
| 2026-09-02 | CNY 5.53 | -1.95% | CNY 5.59 | CNY 5.63 | CNY 5.44 | 7.71M |
| 2026-09-01 | CNY 5.64 | +2.17% | CNY 5.50 | CNY 5.66 | CNY 5.43 | 8.48M |
| 2026-08-31 | CNY 5.52 | +1.47% | CNY 5.44 | CNY 5.55 | CNY 5.36 | 10.18M |
| 2026-08-28 | CNY 5.44 | +2.26% | CNY 5.32 | CNY 5.45 | CNY 5.29 | 7.12M |
| 2026-08-27 | CNY 5.32 | -1.48% | CNY 5.35 | CNY 5.44 | CNY 5.29 | 8.27M |
| 2026-08-26 | CNY 5.40 | +0.37% | CNY 5.38 | CNY 5.47 | CNY 5.31 | 10.09M |
| 2026-08-25 | CNY 5.38 | +2.28% | CNY 5.13 | CNY 5.44 | CNY 5.12 | 10.70M |
| 2026-08-24 | CNY 5.26 | -1.50% | CNY 5.32 | CNY 5.41 | CNY 5.21 | 6.12M |
| 2026-08-21 | CNY 5.34 | -0.37% | CNY 5.28 | CNY 5.37 | CNY 5.18 | 7.31M |
| 2026-08-20 | CNY 5.36 | +2.49% | CNY 5.25 | CNY 5.36 | CNY 5.20 | 6.29M |
| 2026-08-19 | CNY 5.23 | -2.61% | CNY 5.34 | CNY 5.39 | CNY 5.16 | 8.30M |
| 2026-08-18 | CNY 5.37 | +0.94% | CNY 5.32 | CNY 5.37 | CNY 5.28 | 5.58M |
| 2026-08-17 | CNY 5.32 | +2.11% | CNY 5.22 | CNY 5.36 | CNY 5.15 | 5.78M |
| 2026-08-14 | CNY 5.21 | +0.77% | CNY 5.20 | CNY 5.25 | CNY 5.09 | 5.58M |
| 2026-08-13 | CNY 5.17 | -2.27% | CNY 5.31 | CNY 5.34 | CNY 5.17 | 5.40M |
| 2026-08-12 | CNY 5.29 | +1.93% | CNY 5.19 | CNY 5.31 | CNY 5.18 | 6.07M |
| 2026-08-11 | CNY 5.19 | -1.14% | CNY 5.25 | CNY 5.25 | CNY 5.13 | 6.00M |
| 2026-08-10 | CNY 5.25 | +3.14% | CNY 5.08 | CNY 5.28 | CNY 5.03 | 8.42M |
| 2026-08-07 | CNY 5.09 | -0.39% | CNY 5.09 | CNY 5.12 | CNY 4.92 | 9.24M |
| 2026-08-06 | CNY 5.11 | +2.61% | CNY 4.99 | CNY 5.11 | CNY 4.97 | 8.65M |
| 2026-08-05 | CNY 4.98 | 0.00% | CNY 4.96 | CNY 5.02 | CNY 4.93 | 7.42M |
| 2026-08-04 | CNY 4.98 | +2.26% | CNY 4.92 | CNY 5.02 | CNY 4.87 | 8.54M |
| 2026-08-03 | CNY 4.87 | +2.74% | CNY 4.74 | CNY 4.89 | CNY 4.68 | 8.04M |
| 2026-07-31 | CNY 4.74 | +1.50% | CNY 4.59 | CNY 4.80 | CNY 4.59 | 7.44M |
| 2026-07-30 | CNY 4.67 | -0.43% | CNY 4.74 | CNY 4.83 | CNY 4.59 | 9.73M |
| 2026-07-29 | CNY 4.69 | +1.52% | CNY 4.62 | CNY 4.71 | CNY 4.56 | 9.45M |
| 2026-07-28 | CNY 4.62 | +1.76% | CNY 4.51 | CNY 4.65 | CNY 4.49 | 8.50M |
| 2026-07-27 | CNY 4.54 | +2.95% | CNY 4.44 | CNY 4.57 | CNY 4.36 | 9.24M |
| 2026-07-24 | CNY 4.41 | -3.29% | CNY 4.54 | CNY 4.58 | CNY 4.36 | 7.54M |
| 2026-07-23 | CNY 4.56 | +5.31% | CNY 4.32 | CNY 4.57 | CNY 4.27 | 12.69M |
| 2026-07-22 | CNY 4.33 | -1.37% | CNY 4.32 | CNY 4.45 | CNY 4.26 | 9.68M |
| 2026-07-21 | CNY 4.39 | -0.90% | CNY 4.39 | CNY 4.47 | CNY 3.99 | 15.68M |
| 2026-07-20 | CNY 4.43 | -3.90% | CNY 4.61 | CNY 4.76 | CNY 4.34 | 11.55M |
| 2026-07-17 | CNY 4.61 | -4.16% | CNY 4.83 | CNY 4.90 | CNY 4.56 | 9.60M |
| 2026-07-16 | CNY 4.81 | +0.63% | CNY 4.76 | CNY 4.91 | CNY 4.67 | 10.01M |
| 2026-07-15 | CNY 4.78 | -0.21% | CNY 4.74 | CNY 4.92 | CNY 4.72 | 9.48M |
| 2026-07-14 | CNY 4.79 | +5.27% | CNY 4.58 | CNY 4.83 | CNY 4.51 | 12.12M |
| 2026-07-13 | CNY 4.55 | -6.76% | CNY 4.89 | CNY 4.94 | CNY 4.54 | 12.06M |
| 2026-07-10 | CNY 4.88 | +1.46% | CNY 4.76 | CNY 4.98 | CNY 4.71 | 15.19M |
| 2026-07-09 | CNY 4.81 | +3.44% | CNY 4.69 | CNY 5.00 | CNY 4.58 | 20.68M |
| 2026-07-08 | CNY 4.65 | -2.11% | CNY 4.76 | CNY 4.77 | CNY 4.62 | 6.31M |
| 2026-07-07 | CNY 4.75 | -4.23% | CNY 4.94 | CNY 4.96 | CNY 4.72 | 7.99M |
| 2026-07-06 | CNY 4.96 | 0.00% | CNY 4.94 | CNY 5.10 | CNY 4.91 | 8.56M |
| 2026-07-03 | CNY 4.96 | +1.43% | CNY 4.90 | CNY 5.00 | CNY 4.84 | 8.74M |
| 2026-07-02 | CNY 4.89 | -0.61% | CNY 4.90 | CNY 5.06 | CNY 4.87 | 9.52M |
| 2026-07-01 | CNY 4.92 | +2.93% | CNY 4.84 | CNY 5.00 | CNY 4.75 | 10.38M |
| 2026-06-30 | CNY 4.78 | -0.21% | CNY 4.79 | CNY 4.89 | CNY 4.66 | 7.05M |
| 2026-06-29 | CNY 4.79 | -0.62% | CNY 4.82 | CNY 4.90 | CNY 4.62 | 10.28M |
| 2026-06-26 | CNY 4.82 | -1.43% | CNY 4.85 | CNY 4.91 | CNY 4.74 | 9.01M |
| 2026-06-25 | CNY 4.89 | -2.20% | CNY 5.02 | CNY 5.03 | CNY 4.80 | 10.56M |
| 2026-06-24 | CNY 5.00 | -5.12% | CNY 5.25 | CNY 5.32 | CNY 4.98 | 9.62M |
| 2026-06-23 | CNY 5.27 | +1.35% | CNY 5.17 | CNY 5.41 | CNY 5.16 | 10.72M |
| 2026-06-22 | CNY 5.20 | +0.78% | CNY 5.11 | CNY 5.21 | CNY 4.92 | 11.70M |
| 2026-06-18 | CNY 5.16 | -0.77% | CNY 5.15 | CNY 5.21 | CNY 5.00 | 13.49M |
| 2026-06-17 | CNY 5.20 | -4.24% | CNY 5.41 | CNY 5.41 | CNY 5.15 | 15.28M |
| 2026-06-16 | CNY 5.43 | -0.37% | CNY 5.48 | CNY 5.49 | CNY 5.23 | 16.66M |
| 2026-06-15 | CNY 5.45 | -0.91% | CNY 5.57 | CNY 5.90 | CNY 5.43 | 19.59M |
| 2026-06-12 | CNY 5.50 | 0.00% | CNY 5.60 | CNY 5.69 | CNY 5.33 | 18.70M |
| 2026-06-11 | CNY 5.50 | -3.17% | CNY 5.75 | CNY 5.88 | CNY 5.41 | 24.33M |
| 2026-06-10 | CNY 5.68 | -4.86% | CNY 5.81 | CNY 6.29 | CNY 5.57 | 44.60M |
| 2026-06-09 | CNY 5.97 | +9.94% | CNY 5.66 | CNY 5.97 | CNY 5.40 | 34.52M |
| 2026-06-08 | CNY 5.43 | -3.21% | CNY 5.40 | CNY 5.74 | CNY 5.31 | 11.33M |
| 2026-06-05 | CNY 5.61 | +1.63% | CNY 5.52 | CNY 5.68 | CNY 5.40 | 7.07M |
| 2026-06-04 | CNY 5.52 | -2.30% | CNY 5.64 | CNY 5.69 | CNY 5.45 | 8.66M |
| 2026-06-03 | CNY 5.65 | -2.42% | CNY 5.76 | CNY 5.81 | CNY 5.58 | 7.77M |
| 2026-06-02 | CNY 5.79 | -2.36% | CNY 6.01 | CNY 6.01 | CNY 5.71 | 9.66M |
| 2026-06-01 | CNY 5.93 | +4.59% | CNY 5.73 | CNY 6.01 | CNY 5.54 | 11.11M |
| 2026-05-29 | CNY 5.67 | -3.41% | CNY 5.88 | CNY 5.94 | CNY 5.61 | 8.92M |
| 2026-05-28 | CNY 5.87 | -0.51% | CNY 5.89 | CNY 5.95 | CNY 5.70 | 8.56M |
| 2026-05-27 | CNY 5.90 | -3.28% | CNY 6.14 | CNY 6.14 | CNY 5.80 | 9.69M |
| 2026-05-26 | CNY 6.10 | -0.97% | CNY 6.15 | CNY 6.23 | CNY 6.03 | 9.23M |