Lifecome Biochemistry Co., Ltd. Class A 002868
SZSE · China · Health Technology
CNY 22.30+0.30 (+1.36%)
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 22.30 | +1.36% | CNY 22.40 | CNY 22.71 | CNY 22.00 | 1.99M |
| 2026-09-29 | CNY 22.00 | -0.86% | CNY 22.09 | CNY 22.45 | CNY 22.00 | 1.34M |
| 2026-09-28 | CNY 22.19 | -1.03% | CNY 22.40 | CNY 22.54 | CNY 21.92 | 1.60M |
| 2026-09-24 | CNY 22.42 | -2.01% | CNY 22.71 | CNY 23.00 | CNY 22.38 | 1.84M |
| 2026-09-23 | CNY 22.88 | -2.76% | CNY 23.54 | CNY 23.57 | CNY 22.71 | 2.29M |
| 2026-09-22 | CNY 23.53 | +0.34% | CNY 23.45 | CNY 23.63 | CNY 23.05 | 2.25M |
| 2026-09-21 | CNY 23.45 | +1.96% | CNY 22.99 | CNY 23.68 | CNY 22.86 | 2.56M |
| 2026-09-18 | CNY 23.00 | +0.79% | CNY 22.82 | CNY 23.09 | CNY 22.72 | 1.97M |
| 2026-09-17 | CNY 22.82 | +0.31% | CNY 22.99 | CNY 23.10 | CNY 22.61 | 1.64M |
| 2026-09-16 | CNY 22.75 | -0.22% | CNY 22.58 | CNY 23.12 | CNY 22.38 | 2.32M |
| 2026-09-15 | CNY 22.80 | -0.13% | CNY 22.80 | CNY 23.18 | CNY 22.20 | 3.55M |
| 2026-09-14 | CNY 22.83 | -2.85% | CNY 23.30 | CNY 23.91 | CNY 22.60 | 3.41M |
| 2026-09-11 | CNY 23.50 | -4.12% | CNY 24.25 | CNY 24.42 | CNY 23.20 | 4.24M |
| 2026-09-10 | CNY 24.51 | -3.05% | CNY 25.19 | CNY 25.34 | CNY 24.27 | 4.57M |
| 2026-09-09 | CNY 25.28 | -4.57% | CNY 26.12 | CNY 26.29 | CNY 25.05 | 7.42M |
| 2026-09-08 | CNY 26.49 | +3.11% | CNY 25.69 | CNY 27.58 | CNY 24.70 | 11.35M |
| 2026-09-07 | CNY 25.69 | -0.54% | CNY 25.70 | CNY 26.87 | CNY 24.90 | 11.68M |
| 2026-09-04 | CNY 25.83 | +10.01% | CNY 23.50 | CNY 25.83 | CNY 23.10 | 13.89M |
| 2026-09-03 | CNY 23.48 | +5.10% | CNY 22.27 | CNY 24.57 | CNY 21.95 | 8.05M |
| 2026-09-02 | CNY 22.34 | -4.00% | CNY 23.27 | CNY 23.48 | CNY 22.08 | 3.83M |
| 2026-09-01 | CNY 23.27 | +4.82% | CNY 22.43 | CNY 23.69 | CNY 22.03 | 3.93M |
| 2026-08-31 | CNY 22.20 | +1.32% | CNY 21.95 | CNY 22.30 | CNY 21.60 | 1.44M |
| 2026-08-28 | CNY 21.91 | -0.05% | CNY 21.95 | CNY 22.38 | CNY 21.81 | 1.70M |
| 2026-08-27 | CNY 21.92 | -0.14% | CNY 21.94 | CNY 21.99 | CNY 21.70 | 988.60K |
| 2026-08-26 | CNY 21.95 | -0.54% | CNY 22.08 | CNY 22.18 | CNY 21.71 | 1.20M |
| 2026-08-25 | CNY 22.07 | +2.32% | CNY 21.50 | CNY 22.15 | CNY 21.39 | 1.13M |
| 2026-08-24 | CNY 21.57 | -2.35% | CNY 22.23 | CNY 22.33 | CNY 21.33 | 1.25M |
| 2026-08-21 | CNY 22.09 | -1.38% | CNY 22.38 | CNY 22.38 | CNY 21.70 | 1.23M |
| 2026-08-20 | CNY 22.40 | -1.15% | CNY 23.08 | CNY 23.18 | CNY 22.40 | 1.53M |
| 2026-08-19 | CNY 22.66 | -4.31% | CNY 23.20 | CNY 23.75 | CNY 22.62 | 2.19M |
| 2026-08-18 | CNY 23.68 | +2.16% | CNY 23.25 | CNY 23.87 | CNY 22.93 | 2.18M |
| 2026-08-17 | CNY 23.18 | +1.98% | CNY 23.08 | CNY 23.40 | CNY 22.71 | 1.39M |
| 2026-08-14 | CNY 22.73 | -2.11% | CNY 23.22 | CNY 23.27 | CNY 22.68 | 1.19M |
| 2026-08-13 | CNY 23.22 | -1.90% | CNY 23.79 | CNY 24.12 | CNY 23.14 | 1.78M |
| 2026-08-12 | CNY 23.67 | +1.37% | CNY 23.35 | CNY 23.83 | CNY 23.24 | 1.18M |
| 2026-08-11 | CNY 23.35 | -0.60% | CNY 23.35 | CNY 23.73 | CNY 22.85 | 1.62M |
| 2026-08-10 | CNY 23.49 | +2.17% | CNY 22.98 | CNY 23.58 | CNY 22.76 | 1.73M |
| 2026-08-07 | CNY 22.99 | -0.13% | CNY 23.03 | CNY 23.12 | CNY 22.62 | 1.49M |
| 2026-08-06 | CNY 23.02 | +1.01% | CNY 22.79 | CNY 23.37 | CNY 22.48 | 2.09M |
| 2026-08-05 | CNY 22.79 | +1.20% | CNY 22.63 | CNY 22.91 | CNY 22.38 | 1.55M |
| 2026-08-04 | CNY 22.52 | +1.62% | CNY 22.48 | CNY 22.80 | CNY 22.10 | 1.56M |
| 2026-08-03 | CNY 22.16 | +3.07% | CNY 21.48 | CNY 22.20 | CNY 21.35 | 1.40M |
| 2026-07-31 | CNY 21.50 | +0.80% | CNY 21.60 | CNY 22.07 | CNY 21.38 | 1.93M |
| 2026-07-30 | CNY 21.33 | -3.92% | CNY 22.35 | CNY 22.65 | CNY 21.29 | 1.96M |
| 2026-07-29 | CNY 22.20 | -1.51% | CNY 22.53 | CNY 22.66 | CNY 21.87 | 1.48M |
| 2026-07-28 | CNY 22.54 | -2.63% | CNY 23.19 | CNY 23.60 | CNY 22.47 | 1.52M |
| 2026-07-27 | CNY 23.15 | +3.35% | CNY 22.62 | CNY 23.20 | CNY 22.00 | 1.58M |
| 2026-07-24 | CNY 22.40 | -0.80% | CNY 22.45 | CNY 22.70 | CNY 22.03 | 1.27M |
| 2026-07-23 | CNY 22.58 | +5.02% | CNY 21.72 | CNY 22.58 | CNY 21.30 | 2.18M |
| 2026-07-22 | CNY 21.50 | -2.01% | CNY 21.95 | CNY 22.55 | CNY 21.38 | 1.77M |
| 2026-07-21 | CNY 21.94 | -1.08% | CNY 22.18 | CNY 22.29 | CNY 20.77 | 2.10M |
| 2026-07-20 | CNY 22.18 | -3.10% | CNY 22.88 | CNY 23.32 | CNY 21.92 | 1.97M |
| 2026-07-17 | CNY 22.89 | -5.72% | CNY 24.28 | CNY 24.44 | CNY 22.72 | 2.16M |
| 2026-07-16 | CNY 24.28 | +0.54% | CNY 23.99 | CNY 24.60 | CNY 23.65 | 1.46M |
| 2026-07-15 | CNY 24.15 | +1.47% | CNY 23.92 | CNY 24.38 | CNY 23.63 | 1.66M |
| 2026-07-14 | CNY 23.80 | +0.17% | CNY 23.48 | CNY 23.92 | CNY 23.13 | 1.64M |
| 2026-07-13 | CNY 23.76 | -2.54% | CNY 24.38 | CNY 25.00 | CNY 23.50 | 2.38M |
| 2026-07-10 | CNY 24.38 | +3.52% | CNY 23.43 | CNY 25.44 | CNY 23.15 | 3.58M |
| 2026-07-09 | CNY 23.55 | -0.67% | CNY 23.54 | CNY 25.26 | CNY 23.25 | 2.81M |
| 2026-07-08 | CNY 23.71 | -6.17% | CNY 25.51 | CNY 25.51 | CNY 23.71 | 2.80M |
| 2026-07-07 | CNY 25.27 | -3.84% | CNY 25.80 | CNY 27.50 | CNY 25.03 | 3.10M |
| 2026-07-06 | CNY 26.28 | 0.00% | CNY 26.28 | CNY 27.25 | CNY 25.07 | 5.89M |
| 2026-07-03 | CNY 26.28 | +10.00% | CNY 24.50 | CNY 26.28 | CNY 23.99 | 1.69M |
| 2026-07-02 | CNY 23.89 | -1.69% | CNY 24.40 | CNY 25.03 | CNY 23.83 | 4.25M |
| 2026-07-01 | CNY 24.30 | +10.00% | CNY 22.07 | CNY 24.30 | CNY 22.07 | 3.36M |
| 2026-06-30 | CNY 22.09 | -3.16% | CNY 23.75 | CNY 24.08 | CNY 21.81 | 2.98M |
| 2026-06-29 | CNY 22.81 | +1.47% | CNY 22.13 | CNY 22.95 | CNY 21.62 | 3.27M |
| 2026-06-26 | CNY 22.48 | -2.68% | CNY 23.10 | CNY 23.12 | CNY 22.43 | 1.69M |
| 2026-06-25 | CNY 23.10 | -4.66% | CNY 24.20 | CNY 24.20 | CNY 22.83 | 2.54M |
| 2026-06-24 | CNY 24.23 | -3.27% | CNY 24.73 | CNY 25.34 | CNY 24.22 | 1.84M |
| 2026-06-23 | CNY 25.05 | +2.24% | CNY 24.99 | CNY 25.46 | CNY 24.28 | 3.07M |
| 2026-06-22 | CNY 24.50 | -1.33% | CNY 24.83 | CNY 24.83 | CNY 23.50 | 2.77M |
| 2026-06-18 | CNY 24.83 | -2.63% | CNY 25.53 | CNY 25.53 | CNY 24.70 | 1.77M |
| 2026-06-17 | CNY 25.50 | -3.41% | CNY 26.42 | CNY 26.59 | CNY 25.48 | 2.21M |
| 2026-06-16 | CNY 26.40 | +0.49% | CNY 26.28 | CNY 26.88 | CNY 25.63 | 2.18M |
| 2026-06-15 | CNY 26.27 | -0.08% | CNY 26.44 | CNY 27.65 | CNY 25.86 | 2.57M |
| 2026-06-12 | CNY 26.29 | +4.57% | CNY 25.17 | CNY 27.30 | CNY 25.17 | 2.54M |
| 2026-06-11 | CNY 25.14 | -1.41% | CNY 25.11 | CNY 25.76 | CNY 24.95 | 1.60M |
| 2026-06-10 | CNY 25.50 | -1.92% | CNY 26.28 | CNY 26.28 | CNY 25.22 | 1.63M |
| 2026-06-09 | CNY 26.00 | -1.96% | CNY 26.80 | CNY 26.92 | CNY 25.70 | 1.89M |
| 2026-06-08 | CNY 26.52 | -2.79% | CNY 27.02 | CNY 27.18 | CNY 25.98 | 2.03M |
| 2026-06-05 | CNY 27.28 | +0.29% | CNY 27.00 | CNY 27.60 | CNY 26.41 | 2.52M |
| 2026-06-04 | CNY 27.20 | -3.20% | CNY 28.64 | CNY 28.64 | CNY 26.92 | 2.66M |
| 2026-06-03 | CNY 28.10 | -2.77% | CNY 28.92 | CNY 28.92 | CNY 27.50 | 2.68M |
| 2026-06-02 | CNY 28.90 | -1.73% | CNY 29.70 | CNY 30.13 | CNY 28.51 | 2.65M |
| 2026-06-01 | CNY 29.41 | +3.30% | CNY 28.75 | CNY 31.32 | CNY 28.38 | 4.87M |
| 2026-05-29 | CNY 28.47 | -3.56% | CNY 29.37 | CNY 29.70 | CNY 28.45 | 2.78M |
| 2026-05-28 | CNY 29.52 | -3.87% | CNY 31.00 | CNY 31.00 | CNY 29.00 | 2.88M |
| 2026-05-27 | CNY 30.71 | -1.06% | CNY 30.68 | CNY 32.04 | CNY 30.20 | 2.83M |
| 2026-05-26 | CNY 31.04 | -7.76% | CNY 34.00 | CNY 34.00 | CNY 30.29 | 4.68M |