Lanzhou Foci Pharmaceutical Co., Ltd. Class A 002644
SZSE · China · Health Technology
CNY 8.26+0.08 (+0.98%)
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 8.26 | +0.98% | CNY 8.25 | CNY 8.35 | CNY 8.17 | 3.04M |
| 2026-09-29 | CNY 8.18 | -0.97% | CNY 8.21 | CNY 8.35 | CNY 8.17 | 3.49M |
| 2026-09-28 | CNY 8.26 | +1.47% | CNY 8.19 | CNY 8.31 | CNY 8.14 | 4.97M |
| 2026-09-24 | CNY 8.14 | -0.37% | CNY 8.13 | CNY 8.28 | CNY 8.09 | 4.18M |
| 2026-09-23 | CNY 8.17 | -2.51% | CNY 8.45 | CNY 8.45 | CNY 8.14 | 5.71M |
| 2026-09-22 | CNY 8.38 | -1.41% | CNY 8.51 | CNY 8.52 | CNY 8.28 | 6.16M |
| 2026-09-21 | CNY 8.50 | +3.79% | CNY 8.24 | CNY 8.53 | CNY 8.24 | 6.17M |
| 2026-09-18 | CNY 8.19 | -1.09% | CNY 8.29 | CNY 8.42 | CNY 8.16 | 5.33M |
| 2026-09-17 | CNY 8.28 | +1.47% | CNY 8.08 | CNY 8.30 | CNY 8.08 | 3.97M |
| 2026-09-16 | CNY 8.16 | -0.24% | CNY 8.16 | CNY 8.25 | CNY 8.06 | 4.66M |
| 2026-09-15 | CNY 8.18 | -3.42% | CNY 8.44 | CNY 8.49 | CNY 8.16 | 5.70M |
| 2026-09-14 | CNY 8.47 | +0.95% | CNY 8.39 | CNY 8.57 | CNY 8.33 | 5.78M |
| 2026-09-11 | CNY 8.39 | -2.21% | CNY 8.57 | CNY 8.57 | CNY 8.32 | 5.57M |
| 2026-09-10 | CNY 8.58 | -2.72% | CNY 8.77 | CNY 8.77 | CNY 8.50 | 4.77M |
| 2026-09-09 | CNY 8.82 | -0.45% | CNY 8.78 | CNY 8.90 | CNY 8.69 | 6.78M |
| 2026-09-08 | CNY 8.86 | +3.38% | CNY 8.56 | CNY 8.87 | CNY 8.56 | 7.46M |
| 2026-09-07 | CNY 8.57 | +0.59% | CNY 8.52 | CNY 8.63 | CNY 8.52 | 3.77M |
| 2026-09-04 | CNY 8.52 | +0.47% | CNY 8.49 | CNY 8.63 | CNY 8.47 | 4.50M |
| 2026-09-03 | CNY 8.48 | -1.62% | CNY 8.62 | CNY 8.69 | CNY 8.45 | 5.58M |
| 2026-09-02 | CNY 8.62 | -2.16% | CNY 8.76 | CNY 8.84 | CNY 8.61 | 6.18M |
| 2026-09-01 | CNY 8.81 | +2.09% | CNY 8.66 | CNY 8.85 | CNY 8.56 | 9.58M |
| 2026-08-31 | CNY 8.63 | -2.38% | CNY 8.72 | CNY 8.80 | CNY 8.53 | 9.97M |
| 2026-08-28 | CNY 8.84 | +1.61% | CNY 8.68 | CNY 9.02 | CNY 8.58 | 16.61M |
| 2026-08-27 | CNY 8.70 | +1.16% | CNY 8.64 | CNY 8.80 | CNY 8.56 | 10.14M |
| 2026-08-26 | CNY 8.60 | +1.06% | CNY 8.44 | CNY 8.76 | CNY 8.41 | 12.66M |
| 2026-08-25 | CNY 8.51 | +4.03% | CNY 8.17 | CNY 8.54 | CNY 8.08 | 13.28M |
| 2026-08-24 | CNY 8.18 | -0.24% | CNY 8.13 | CNY 8.44 | CNY 8.11 | 11.68M |
| 2026-08-21 | CNY 8.20 | -3.76% | CNY 8.37 | CNY 8.41 | CNY 8.10 | 13.22M |
| 2026-08-20 | CNY 8.52 | +4.16% | CNY 8.42 | CNY 8.63 | CNY 8.33 | 18.40M |
| 2026-08-19 | CNY 8.18 | -1.92% | CNY 8.34 | CNY 8.65 | CNY 8.17 | 16.89M |
| 2026-08-18 | CNY 8.34 | -1.30% | CNY 8.42 | CNY 8.55 | CNY 8.30 | 12.13M |
| 2026-08-17 | CNY 8.45 | -0.47% | CNY 8.47 | CNY 8.52 | CNY 8.22 | 18.35M |
| 2026-08-14 | CNY 8.49 | -3.52% | CNY 8.85 | CNY 8.95 | CNY 8.40 | 37.51M |
| 2026-08-13 | CNY 8.80 | +10.00% | CNY 8.00 | CNY 8.80 | CNY 7.89 | 25.70M |
| 2026-08-12 | CNY 8.00 | 0.00% | CNY 8.04 | CNY 8.09 | CNY 7.93 | 2.96M |
| 2026-08-11 | CNY 8.00 | -1.11% | CNY 8.15 | CNY 8.15 | CNY 7.99 | 3.18M |
| 2026-08-10 | CNY 8.09 | +0.62% | CNY 7.99 | CNY 8.13 | CNY 7.96 | 4.67M |
| 2026-08-07 | CNY 8.04 | +3.21% | CNY 7.78 | CNY 8.06 | CNY 7.74 | 7.74M |
| 2026-08-06 | CNY 7.79 | +0.78% | CNY 7.72 | CNY 7.79 | CNY 7.65 | 2.74M |
| 2026-08-05 | CNY 7.73 | -1.40% | CNY 7.82 | CNY 7.85 | CNY 7.68 | 2.99M |
| 2026-08-04 | CNY 7.84 | +0.26% | CNY 7.84 | CNY 7.92 | CNY 7.79 | 3.56M |
| 2026-08-03 | CNY 7.82 | +1.30% | CNY 7.72 | CNY 7.83 | CNY 7.68 | 2.71M |
| 2026-07-31 | CNY 7.72 | +0.78% | CNY 7.64 | CNY 7.82 | CNY 7.64 | 4.48M |
| 2026-07-30 | CNY 7.66 | -0.65% | CNY 7.67 | CNY 7.84 | CNY 7.64 | 4.80M |
| 2026-07-29 | CNY 7.71 | -0.52% | CNY 7.75 | CNY 7.85 | CNY 7.68 | 3.92M |
| 2026-07-28 | CNY 7.75 | +0.39% | CNY 7.72 | CNY 7.86 | CNY 7.63 | 3.91M |
| 2026-07-27 | CNY 7.72 | +3.49% | CNY 7.46 | CNY 7.74 | CNY 7.41 | 4.90M |
| 2026-07-24 | CNY 7.46 | -2.99% | CNY 7.69 | CNY 7.84 | CNY 7.46 | 3.95M |
| 2026-07-23 | CNY 7.69 | +1.45% | CNY 7.56 | CNY 7.72 | CNY 7.50 | 4.61M |
| 2026-07-22 | CNY 7.58 | -0.92% | CNY 7.65 | CNY 7.83 | CNY 7.54 | 6.12M |
| 2026-07-21 | CNY 7.65 | -1.16% | CNY 7.80 | CNY 7.80 | CNY 7.41 | 7.72M |
| 2026-07-20 | CNY 7.74 | -0.90% | CNY 7.74 | CNY 7.91 | CNY 7.62 | 8.73M |
| 2026-07-17 | CNY 7.81 | -2.13% | CNY 7.90 | CNY 8.07 | CNY 7.71 | 9.00M |
| 2026-07-16 | CNY 7.98 | +1.53% | CNY 7.82 | CNY 8.03 | CNY 7.72 | 9.82M |
| 2026-07-15 | CNY 7.86 | +2.21% | CNY 7.67 | CNY 7.99 | CNY 7.60 | 9.81M |
| 2026-07-14 | CNY 7.69 | +3.22% | CNY 7.33 | CNY 7.84 | CNY 7.30 | 8.95M |
| 2026-07-13 | CNY 7.45 | +3.33% | CNY 7.23 | CNY 7.57 | CNY 7.23 | 8.15M |
| 2026-07-10 | CNY 7.21 | +0.84% | CNY 7.15 | CNY 7.35 | CNY 7.04 | 3.80M |
| 2026-07-09 | CNY 7.15 | -0.69% | CNY 7.19 | CNY 7.33 | CNY 7.08 | 2.44M |
| 2026-07-08 | CNY 7.20 | +0.28% | CNY 7.16 | CNY 7.31 | CNY 7.07 | 2.67M |
| 2026-07-07 | CNY 7.18 | -3.62% | CNY 7.38 | CNY 7.42 | CNY 7.15 | 3.56M |
| 2026-07-06 | CNY 7.45 | +1.64% | CNY 7.30 | CNY 7.50 | CNY 7.28 | 4.05M |
| 2026-07-03 | CNY 7.33 | +2.37% | CNY 7.23 | CNY 7.35 | CNY 7.15 | 4.11M |
| 2026-07-02 | CNY 7.16 | +1.56% | CNY 7.05 | CNY 7.25 | CNY 7.03 | 4.39M |
| 2026-07-01 | CNY 7.05 | +3.52% | CNY 6.77 | CNY 7.07 | CNY 6.68 | 6.09M |
| 2026-06-30 | CNY 6.81 | -5.15% | CNY 7.13 | CNY 7.15 | CNY 6.63 | 9.29M |
| 2026-06-29 | CNY 7.18 | +2.13% | CNY 7.02 | CNY 7.20 | CNY 6.81 | 4.31M |
| 2026-06-26 | CNY 7.03 | -2.50% | CNY 7.19 | CNY 7.23 | CNY 6.99 | 3.52M |
| 2026-06-25 | CNY 7.21 | -1.90% | CNY 7.31 | CNY 7.33 | CNY 7.04 | 3.58M |
| 2026-06-24 | CNY 7.35 | -2.91% | CNY 7.58 | CNY 7.62 | CNY 7.32 | 3.40M |
| 2026-06-23 | CNY 7.57 | +3.42% | CNY 7.30 | CNY 7.66 | CNY 7.27 | 5.01M |
| 2026-06-22 | CNY 7.32 | -0.14% | CNY 7.38 | CNY 7.38 | CNY 7.00 | 4.06M |
| 2026-06-18 | CNY 7.33 | -2.40% | CNY 7.52 | CNY 7.62 | CNY 7.31 | 3.68M |
| 2026-06-17 | CNY 7.51 | -0.92% | CNY 7.58 | CNY 7.73 | CNY 7.48 | 4.96M |
| 2026-06-16 | CNY 7.58 | +0.13% | CNY 7.56 | CNY 7.63 | CNY 7.42 | 3.08M |
| 2026-06-15 | CNY 7.57 | +0.66% | CNY 7.52 | CNY 7.65 | CNY 7.48 | 4.42M |
| 2026-06-12 | CNY 7.52 | +2.04% | CNY 7.44 | CNY 7.57 | CNY 7.32 | 4.99M |
| 2026-06-11 | CNY 7.37 | -0.54% | CNY 7.39 | CNY 7.41 | CNY 7.26 | 3.42M |
| 2026-06-10 | CNY 7.41 | +0.82% | CNY 7.30 | CNY 7.44 | CNY 7.20 | 3.53M |
| 2026-06-09 | CNY 7.35 | -0.27% | CNY 7.37 | CNY 7.53 | CNY 7.33 | 2.92M |
| 2026-06-08 | CNY 7.37 | -2.77% | CNY 7.50 | CNY 7.60 | CNY 7.29 | 3.73M |
| 2026-06-05 | CNY 7.58 | +1.47% | CNY 7.47 | CNY 7.63 | CNY 7.45 | 2.61M |
| 2026-06-04 | CNY 7.47 | -2.73% | CNY 7.66 | CNY 7.71 | CNY 7.43 | 2.98M |
| 2026-06-03 | CNY 7.68 | -0.90% | CNY 7.74 | CNY 7.75 | CNY 7.63 | 3.52M |
| 2026-06-02 | CNY 7.75 | -1.15% | CNY 7.83 | CNY 7.89 | CNY 7.70 | 4.10M |
| 2026-06-01 | CNY 7.84 | +0.77% | CNY 7.76 | CNY 7.88 | CNY 7.64 | 4.64M |
| 2026-05-29 | CNY 7.78 | +1.04% | CNY 7.70 | CNY 7.85 | CNY 7.60 | 6.42M |
| 2026-05-28 | CNY 7.70 | +2.53% | CNY 7.43 | CNY 7.72 | CNY 7.40 | 5.93M |
| 2026-05-27 | CNY 7.51 | -0.40% | CNY 7.54 | CNY 7.60 | CNY 7.38 | 3.52M |
| 2026-05-26 | CNY 7.54 | -1.18% | CNY 7.59 | CNY 7.66 | CNY 7.48 | 3.53M |