Beijing Leadman Biochemistry Co., Ltd. Class A 300289
SZSE · China · Health Technology
CNY 6.06+0.15 (+2.54%)
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 6.06 | +2.54% | CNY 5.94 | CNY 6.08 | CNY 5.89 | 8.13M |
| 2026-09-29 | CNY 5.91 | -0.51% | CNY 5.92 | CNY 6.01 | CNY 5.86 | 6.10M |
| 2026-09-28 | CNY 5.94 | 0.00% | CNY 5.94 | CNY 6.04 | CNY 5.89 | 5.46M |
| 2026-09-24 | CNY 5.94 | -0.34% | CNY 5.96 | CNY 6.04 | CNY 5.89 | 5.51M |
| 2026-09-23 | CNY 5.96 | -1.00% | CNY 5.98 | CNY 6.05 | CNY 5.93 | 5.83M |
| 2026-09-22 | CNY 6.02 | +0.50% | CNY 6.05 | CNY 6.08 | CNY 5.94 | 8.69M |
| 2026-09-21 | CNY 5.99 | +3.63% | CNY 5.81 | CNY 6.00 | CNY 5.81 | 8.56M |
| 2026-09-18 | CNY 5.78 | +0.87% | CNY 5.80 | CNY 5.90 | CNY 5.70 | 5.80M |
| 2026-09-17 | CNY 5.73 | +1.24% | CNY 5.67 | CNY 5.75 | CNY 5.62 | 3.92M |
| 2026-09-16 | CNY 5.66 | +0.18% | CNY 5.64 | CNY 5.69 | CNY 5.58 | 3.28M |
| 2026-09-15 | CNY 5.65 | -3.75% | CNY 5.87 | CNY 5.94 | CNY 5.65 | 5.62M |
| 2026-09-14 | CNY 5.87 | +3.53% | CNY 5.67 | CNY 5.99 | CNY 5.67 | 7.24M |
| 2026-09-11 | CNY 5.67 | -1.90% | CNY 5.77 | CNY 5.79 | CNY 5.62 | 3.75M |
| 2026-09-10 | CNY 5.78 | -1.70% | CNY 5.88 | CNY 5.88 | CNY 5.74 | 3.59M |
| 2026-09-09 | CNY 5.88 | -1.51% | CNY 5.95 | CNY 5.99 | CNY 5.84 | 4.55M |
| 2026-09-08 | CNY 5.97 | +1.02% | CNY 5.91 | CNY 5.99 | CNY 5.86 | 4.49M |
| 2026-09-07 | CNY 5.91 | +0.51% | CNY 5.88 | CNY 5.95 | CNY 5.88 | 3.77M |
| 2026-09-04 | CNY 5.88 | 0.00% | CNY 5.90 | CNY 5.98 | CNY 5.85 | 4.36M |
| 2026-09-03 | CNY 5.88 | -1.34% | CNY 6.03 | CNY 6.03 | CNY 5.85 | 4.65M |
| 2026-09-02 | CNY 5.96 | -1.00% | CNY 6.02 | CNY 6.03 | CNY 5.93 | 4.61M |
| 2026-09-01 | CNY 6.02 | +0.17% | CNY 5.98 | CNY 6.05 | CNY 5.96 | 5.61M |
| 2026-08-31 | CNY 6.01 | -1.48% | CNY 6.06 | CNY 6.09 | CNY 5.99 | 5.14M |
| 2026-08-28 | CNY 6.10 | -0.97% | CNY 6.16 | CNY 6.19 | CNY 6.06 | 9.81M |
| 2026-08-27 | CNY 6.16 | +3.01% | CNY 5.98 | CNY 6.39 | CNY 5.97 | 15.10M |
| 2026-08-26 | CNY 5.98 | +1.53% | CNY 5.89 | CNY 6.08 | CNY 5.89 | 8.33M |
| 2026-08-25 | CNY 5.89 | +2.43% | CNY 5.75 | CNY 5.90 | CNY 5.68 | 4.85M |
| 2026-08-24 | CNY 5.75 | -3.20% | CNY 5.94 | CNY 5.98 | CNY 5.71 | 7.17M |
| 2026-08-21 | CNY 5.94 | -1.66% | CNY 5.90 | CNY 5.97 | CNY 5.80 | 8.48M |
| 2026-08-20 | CNY 6.04 | +4.68% | CNY 5.87 | CNY 6.20 | CNY 5.87 | 12.89M |
| 2026-08-19 | CNY 5.77 | -2.70% | CNY 5.90 | CNY 5.93 | CNY 5.77 | 4.57M |
| 2026-08-18 | CNY 5.93 | -0.84% | CNY 5.99 | CNY 6.05 | CNY 5.90 | 6.41M |
| 2026-08-17 | CNY 5.98 | 0.00% | CNY 5.98 | CNY 6.09 | CNY 5.90 | 6.39M |
| 2026-08-14 | CNY 5.98 | -0.66% | CNY 6.04 | CNY 6.10 | CNY 5.89 | 6.90M |
| 2026-08-13 | CNY 6.02 | +0.67% | CNY 5.97 | CNY 6.05 | CNY 5.85 | 9.69M |
| 2026-08-12 | CNY 5.98 | 0.00% | CNY 5.98 | CNY 6.02 | CNY 5.93 | 5.79M |
| 2026-08-11 | CNY 5.98 | -1.48% | CNY 6.03 | CNY 6.05 | CNY 5.93 | 6.36M |
| 2026-08-10 | CNY 6.07 | +3.41% | CNY 5.88 | CNY 6.12 | CNY 5.82 | 9.14M |
| 2026-08-07 | CNY 5.87 | +2.44% | CNY 5.73 | CNY 5.87 | CNY 5.67 | 8.00M |
| 2026-08-06 | CNY 5.73 | -0.35% | CNY 5.71 | CNY 5.77 | CNY 5.63 | 5.83M |
| 2026-08-05 | CNY 5.75 | +0.35% | CNY 5.74 | CNY 5.79 | CNY 5.70 | 5.25M |
| 2026-08-04 | CNY 5.73 | +1.24% | CNY 5.68 | CNY 5.75 | CNY 5.62 | 4.54M |
| 2026-08-03 | CNY 5.66 | +1.62% | CNY 5.57 | CNY 5.66 | CNY 5.57 | 4.58M |
| 2026-07-31 | CNY 5.57 | +1.83% | CNY 5.56 | CNY 5.61 | CNY 5.49 | 5.79M |
| 2026-07-30 | CNY 5.47 | -1.44% | CNY 5.51 | CNY 5.66 | CNY 5.43 | 5.75M |
| 2026-07-29 | CNY 5.55 | +0.73% | CNY 5.47 | CNY 5.61 | CNY 5.47 | 4.70M |
| 2026-07-28 | CNY 5.51 | -0.54% | CNY 5.53 | CNY 5.67 | CNY 5.49 | 5.05M |
| 2026-07-27 | CNY 5.54 | +4.92% | CNY 5.23 | CNY 5.56 | CNY 5.23 | 7.28M |
| 2026-07-24 | CNY 5.28 | -3.30% | CNY 5.38 | CNY 5.44 | CNY 5.27 | 5.18M |
| 2026-07-23 | CNY 5.46 | +1.68% | CNY 5.30 | CNY 5.48 | CNY 5.30 | 4.86M |
| 2026-07-22 | CNY 5.37 | -0.56% | CNY 5.37 | CNY 5.57 | CNY 5.33 | 6.74M |
| 2026-07-21 | CNY 5.40 | -2.88% | CNY 5.55 | CNY 5.56 | CNY 5.24 | 9.83M |
| 2026-07-20 | CNY 5.56 | -1.07% | CNY 5.80 | CNY 5.90 | CNY 5.47 | 9.76M |
| 2026-07-17 | CNY 5.62 | -4.75% | CNY 5.90 | CNY 6.06 | CNY 5.58 | 10.85M |
| 2026-07-16 | CNY 5.90 | +4.24% | CNY 5.63 | CNY 5.98 | CNY 5.54 | 11.89M |
| 2026-07-15 | CNY 5.66 | +2.54% | CNY 5.52 | CNY 5.71 | CNY 5.46 | 8.20M |
| 2026-07-14 | CNY 5.52 | +3.37% | CNY 5.34 | CNY 5.56 | CNY 5.27 | 7.09M |
| 2026-07-13 | CNY 5.34 | -3.61% | CNY 5.51 | CNY 5.56 | CNY 5.32 | 6.43M |
| 2026-07-10 | CNY 5.54 | +4.53% | CNY 5.25 | CNY 5.61 | CNY 5.21 | 11.28M |
| 2026-07-09 | CNY 5.30 | -1.67% | CNY 5.38 | CNY 5.51 | CNY 5.19 | 7.56M |
| 2026-07-08 | CNY 5.39 | -2.71% | CNY 5.54 | CNY 5.55 | CNY 5.38 | 5.05M |
| 2026-07-07 | CNY 5.54 | -3.82% | CNY 5.71 | CNY 5.73 | CNY 5.51 | 6.59M |
| 2026-07-06 | CNY 5.76 | -1.20% | CNY 5.76 | CNY 5.89 | CNY 5.72 | 7.84M |
| 2026-07-03 | CNY 5.83 | +0.87% | CNY 5.81 | CNY 5.90 | CNY 5.72 | 7.51M |
| 2026-07-02 | CNY 5.78 | +0.17% | CNY 5.77 | CNY 5.89 | CNY 5.69 | 9.93M |
| 2026-07-01 | CNY 5.77 | +3.96% | CNY 5.56 | CNY 5.82 | CNY 5.45 | 13.30M |
| 2026-06-30 | CNY 5.55 | -3.65% | CNY 5.75 | CNY 5.75 | CNY 5.45 | 10.37M |
| 2026-06-29 | CNY 5.76 | +5.69% | CNY 5.45 | CNY 5.89 | CNY 5.28 | 12.35M |
| 2026-06-26 | CNY 5.45 | -3.88% | CNY 5.56 | CNY 5.60 | CNY 5.42 | 7.05M |
| 2026-06-25 | CNY 5.67 | +0.89% | CNY 5.62 | CNY 5.75 | CNY 5.42 | 11.07M |
| 2026-06-24 | CNY 5.62 | -4.42% | CNY 5.85 | CNY 5.95 | CNY 5.55 | 11.76M |
| 2026-06-23 | CNY 5.88 | +2.98% | CNY 5.71 | CNY 6.10 | CNY 5.67 | 15.31M |
| 2026-06-22 | CNY 5.71 | -2.73% | CNY 5.78 | CNY 5.82 | CNY 5.51 | 11.42M |
| 2026-06-18 | CNY 5.87 | +0.17% | CNY 5.78 | CNY 5.88 | CNY 5.66 | 9.54M |
| 2026-06-17 | CNY 5.86 | -4.40% | CNY 6.10 | CNY 6.13 | CNY 5.82 | 12.38M |
| 2026-06-16 | CNY 6.13 | -1.45% | CNY 6.18 | CNY 6.18 | CNY 6.01 | 14.38M |
| 2026-06-15 | CNY 6.22 | +0.32% | CNY 6.59 | CNY 6.64 | CNY 6.15 | 20.26M |
| 2026-06-12 | CNY 6.20 | -6.34% | CNY 6.53 | CNY 6.74 | CNY 6.18 | 32.64M |
| 2026-06-11 | CNY 6.62 | +19.93% | CNY 5.51 | CNY 6.62 | CNY 5.51 | 31.95M |
| 2026-06-10 | CNY 5.52 | -1.08% | CNY 5.50 | CNY 5.59 | CNY 5.43 | 4.26M |
| 2026-06-09 | CNY 5.58 | -0.53% | CNY 5.61 | CNY 5.66 | CNY 5.48 | 3.77M |
| 2026-06-08 | CNY 5.61 | -2.09% | CNY 5.47 | CNY 5.75 | CNY 5.31 | 7.22M |
| 2026-06-05 | CNY 5.73 | +0.53% | CNY 5.70 | CNY 5.77 | CNY 5.62 | 5.96M |
| 2026-06-04 | CNY 5.70 | -1.55% | CNY 5.83 | CNY 5.84 | CNY 5.65 | 4.56M |
| 2026-06-03 | CNY 5.79 | -3.18% | CNY 5.93 | CNY 5.95 | CNY 5.76 | 5.78M |
| 2026-06-02 | CNY 5.98 | -2.45% | CNY 6.12 | CNY 6.14 | CNY 5.92 | 5.54M |
| 2026-06-01 | CNY 6.13 | +3.20% | CNY 5.97 | CNY 6.28 | CNY 5.80 | 7.15M |
| 2026-05-29 | CNY 5.94 | -1.49% | CNY 6.00 | CNY 6.07 | CNY 5.93 | 4.39M |
| 2026-05-28 | CNY 6.03 | -0.17% | CNY 6.04 | CNY 6.09 | CNY 5.88 | 5.60M |
| 2026-05-27 | CNY 6.04 | -1.79% | CNY 6.15 | CNY 6.20 | CNY 6.01 | 4.28M |
| 2026-05-26 | CNY 6.15 | -3.30% | CNY 6.36 | CNY 6.36 | CNY 6.11 | 5.49M |