Henan Lingrui Pharmaceutial Co., Ltd. Class A 600285
SSE · China · Health Technology
CNY 18.98+0.29 (+1.55%)
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 18.98 | +1.55% | CNY 18.68 | CNY 18.99 | CNY 18.67 | 4.44M |
| 2026-09-29 | CNY 18.69 | +0.27% | CNY 18.62 | CNY 18.72 | CNY 18.57 | 2.53M |
| 2026-09-28 | CNY 18.64 | -1.01% | CNY 18.84 | CNY 18.90 | CNY 18.51 | 5.28M |
| 2026-09-24 | CNY 18.83 | -1.31% | CNY 19.08 | CNY 19.15 | CNY 18.80 | 5.82M |
| 2026-09-23 | CNY 19.08 | -0.10% | CNY 19.11 | CNY 19.22 | CNY 19.03 | 3.90M |
| 2026-09-22 | CNY 19.10 | -0.10% | CNY 19.13 | CNY 19.17 | CNY 19.06 | 3.70M |
| 2026-09-21 | CNY 19.12 | +0.05% | CNY 19.11 | CNY 19.17 | CNY 19.06 | 4.12M |
| 2026-09-18 | CNY 19.11 | -0.05% | CNY 19.12 | CNY 19.21 | CNY 19.09 | 3.24M |
| 2026-09-17 | CNY 19.12 | -0.21% | CNY 19.09 | CNY 19.23 | CNY 19.06 | 3.19M |
| 2026-09-16 | CNY 19.16 | -0.57% | CNY 19.26 | CNY 19.26 | CNY 19.04 | 3.79M |
| 2026-09-15 | CNY 19.27 | +0.57% | CNY 19.15 | CNY 19.28 | CNY 19.09 | 3.91M |
| 2026-09-14 | CNY 19.16 | +0.68% | CNY 18.93 | CNY 19.17 | CNY 18.90 | 6.05M |
| 2026-09-11 | CNY 19.03 | -1.35% | CNY 19.28 | CNY 19.29 | CNY 18.98 | 8.76M |
| 2026-09-10 | CNY 19.29 | -0.72% | CNY 19.44 | CNY 19.45 | CNY 19.12 | 8.19M |
| 2026-09-09 | CNY 19.43 | -0.56% | CNY 19.51 | CNY 19.56 | CNY 19.41 | 4.50M |
| 2026-09-08 | CNY 19.54 | +0.10% | CNY 19.52 | CNY 19.57 | CNY 19.46 | 4.08M |
| 2026-09-07 | CNY 19.52 | -0.46% | CNY 19.67 | CNY 19.67 | CNY 19.46 | 4.87M |
| 2026-09-04 | CNY 19.61 | +0.31% | CNY 19.58 | CNY 19.72 | CNY 19.55 | 4.67M |
| 2026-09-03 | CNY 19.55 | -0.26% | CNY 19.59 | CNY 19.68 | CNY 19.54 | 4.52M |
| 2026-09-02 | CNY 19.60 | -0.91% | CNY 19.69 | CNY 19.77 | CNY 19.55 | 5.92M |
| 2026-09-01 | CNY 19.78 | +0.20% | CNY 19.72 | CNY 19.85 | CNY 19.61 | 6.66M |
| 2026-08-31 | CNY 19.74 | -1.69% | CNY 20.10 | CNY 20.15 | CNY 19.71 | 8.19M |
| 2026-08-28 | CNY 20.08 | +0.96% | CNY 19.90 | CNY 20.17 | CNY 19.80 | 7.19M |
| 2026-08-27 | CNY 19.89 | +1.02% | CNY 19.66 | CNY 19.92 | CNY 19.61 | 8.66M |
| 2026-08-26 | CNY 19.69 | +0.10% | CNY 19.67 | CNY 19.82 | CNY 19.61 | 6.39M |
| 2026-08-25 | CNY 19.67 | +0.46% | CNY 19.58 | CNY 19.75 | CNY 19.54 | 5.74M |
| 2026-08-24 | CNY 19.58 | +0.20% | CNY 19.50 | CNY 19.63 | CNY 19.40 | 7.11M |
| 2026-08-21 | CNY 19.54 | -1.26% | CNY 19.73 | CNY 19.73 | CNY 19.35 | 8.72M |
| 2026-08-20 | CNY 19.79 | -0.90% | CNY 19.95 | CNY 20.16 | CNY 19.78 | 13.52M |
| 2026-08-19 | CNY 19.97 | +1.22% | CNY 19.73 | CNY 20.12 | CNY 19.61 | 18.49M |
| 2026-08-18 | CNY 19.73 | +1.23% | CNY 19.41 | CNY 19.74 | CNY 19.41 | 13.91M |
| 2026-08-17 | CNY 19.49 | -1.07% | CNY 19.67 | CNY 19.67 | CNY 19.32 | 17.70M |
| 2026-08-14 | CNY 19.70 | +0.15% | CNY 19.73 | CNY 19.95 | CNY 19.56 | 17.41M |
| 2026-08-13 | CNY 19.67 | -3.91% | CNY 20.27 | CNY 20.27 | CNY 19.66 | 33.67M |
| 2026-08-12 | CNY 20.47 | -9.22% | CNY 20.58 | CNY 20.87 | CNY 20.38 | 43.84M |
| 2026-08-11 | CNY 22.55 | +0.71% | CNY 22.30 | CNY 22.79 | CNY 22.28 | 12.11M |
| 2026-08-10 | CNY 22.39 | +0.67% | CNY 22.20 | CNY 22.74 | CNY 22.07 | 10.23M |
| 2026-08-07 | CNY 22.24 | +0.23% | CNY 22.20 | CNY 22.27 | CNY 21.94 | 9.23M |
| 2026-08-06 | CNY 22.19 | -1.25% | CNY 22.46 | CNY 22.54 | CNY 22.11 | 7.48M |
| 2026-08-05 | CNY 22.47 | -1.53% | CNY 22.76 | CNY 22.95 | CNY 22.27 | 8.28M |
| 2026-08-04 | CNY 22.82 | -1.17% | CNY 23.12 | CNY 23.29 | CNY 22.80 | 7.93M |
| 2026-08-03 | CNY 23.09 | +0.39% | CNY 23.40 | CNY 23.65 | CNY 23.09 | 9.77M |
| 2026-07-31 | CNY 23.00 | -2.04% | CNY 23.11 | CNY 23.60 | CNY 22.60 | 14.72M |
| 2026-07-30 | CNY 23.48 | +1.51% | CNY 23.00 | CNY 23.59 | CNY 22.96 | 12.50M |
| 2026-07-29 | CNY 23.13 | +2.94% | CNY 22.45 | CNY 23.16 | CNY 22.45 | 11.46M |
| 2026-07-28 | CNY 22.47 | +0.63% | CNY 22.35 | CNY 22.47 | CNY 22.03 | 6.29M |
| 2026-07-27 | CNY 22.33 | +1.92% | CNY 22.20 | CNY 22.48 | CNY 21.93 | 6.67M |
| 2026-07-24 | CNY 21.91 | -3.10% | CNY 22.55 | CNY 22.64 | CNY 21.89 | 6.99M |
| 2026-07-23 | CNY 22.61 | +0.85% | CNY 22.42 | CNY 22.74 | CNY 22.30 | 7.50M |
| 2026-07-22 | CNY 22.42 | +0.04% | CNY 22.34 | CNY 22.50 | CNY 21.85 | 13.40M |
| 2026-07-21 | CNY 22.41 | -1.71% | CNY 22.69 | CNY 22.98 | CNY 22.36 | 13.28M |
| 2026-07-20 | CNY 22.80 | +1.79% | CNY 22.25 | CNY 22.99 | CNY 22.24 | 14.18M |
| 2026-07-17 | CNY 22.40 | -2.82% | CNY 23.00 | CNY 23.34 | CNY 22.38 | 16.46M |
| 2026-07-16 | CNY 23.05 | +0.57% | CNY 22.65 | CNY 23.18 | CNY 22.61 | 13.84M |
| 2026-07-15 | CNY 22.92 | +0.97% | CNY 22.66 | CNY 23.00 | CNY 22.32 | 16.27M |
| 2026-07-14 | CNY 22.70 | +0.18% | CNY 22.44 | CNY 22.96 | CNY 22.31 | 16.21M |
| 2026-07-13 | CNY 22.66 | +4.33% | CNY 21.99 | CNY 22.99 | CNY 21.86 | 20.41M |
| 2026-07-10 | CNY 21.72 | -0.32% | CNY 21.85 | CNY 22.02 | CNY 21.39 | 8.97M |
| 2026-07-09 | CNY 21.79 | -0.50% | CNY 21.69 | CNY 22.18 | CNY 21.68 | 8.86M |
| 2026-07-08 | CNY 21.90 | +2.10% | CNY 21.45 | CNY 22.08 | CNY 21.15 | 10.55M |
| 2026-07-07 | CNY 21.45 | +0.66% | CNY 21.20 | CNY 21.59 | CNY 20.83 | 10.30M |
| 2026-07-06 | CNY 21.31 | +2.80% | CNY 20.73 | CNY 21.35 | CNY 20.42 | 10.51M |
| 2026-07-03 | CNY 20.73 | +0.53% | CNY 20.55 | CNY 20.88 | CNY 20.48 | 6.24M |
| 2026-07-02 | CNY 20.62 | +3.25% | CNY 19.97 | CNY 20.65 | CNY 19.85 | 9.00M |
| 2026-07-01 | CNY 19.97 | +3.04% | CNY 19.38 | CNY 20.05 | CNY 19.12 | 7.57M |
| 2026-06-30 | CNY 19.38 | -2.66% | CNY 19.91 | CNY 19.98 | CNY 19.23 | 6.92M |
| 2026-06-29 | CNY 19.91 | +2.79% | CNY 19.37 | CNY 20.12 | CNY 19.00 | 9.87M |
| 2026-06-26 | CNY 19.37 | 0.00% | CNY 19.33 | CNY 19.48 | CNY 19.03 | 6.44M |
| 2026-06-25 | CNY 19.37 | -2.12% | CNY 19.68 | CNY 19.77 | CNY 19.19 | 8.76M |
| 2026-06-24 | CNY 19.79 | -1.15% | CNY 20.17 | CNY 20.39 | CNY 19.77 | 5.50M |
| 2026-06-23 | CNY 20.02 | +0.45% | CNY 19.75 | CNY 20.17 | CNY 19.72 | 5.67M |
| 2026-06-22 | CNY 19.93 | -0.94% | CNY 20.13 | CNY 20.15 | CNY 19.16 | 11.03M |
| 2026-06-18 | CNY 20.12 | -1.61% | CNY 20.39 | CNY 20.41 | CNY 20.09 | 5.46M |
| 2026-06-17 | CNY 20.45 | -1.06% | CNY 20.67 | CNY 20.67 | CNY 20.35 | 3.95M |
| 2026-06-16 | CNY 20.67 | -1.48% | CNY 20.88 | CNY 20.97 | CNY 20.50 | 6.38M |
| 2026-06-15 | CNY 20.98 | +0.72% | CNY 20.76 | CNY 21.00 | CNY 20.67 | 7.28M |
| 2026-06-12 | CNY 20.83 | +0.87% | CNY 20.70 | CNY 20.88 | CNY 20.45 | 7.81M |
| 2026-06-11 | CNY 20.65 | -6.14% | CNY 20.90 | CNY 21.00 | CNY 20.62 | 8.90M |
| 2026-06-10 | CNY 22.00 | +2.09% | CNY 21.54 | CNY 22.05 | CNY 21.38 | 8.91M |
| 2026-06-09 | CNY 21.55 | -0.19% | CNY 21.59 | CNY 21.71 | CNY 21.42 | 5.21M |
| 2026-06-08 | CNY 21.59 | -0.78% | CNY 21.76 | CNY 21.85 | CNY 21.37 | 5.89M |
| 2026-06-05 | CNY 21.76 | +1.78% | CNY 21.50 | CNY 21.93 | CNY 21.43 | 5.28M |
| 2026-06-04 | CNY 21.38 | -1.02% | CNY 21.59 | CNY 21.74 | CNY 21.36 | 3.99M |
| 2026-06-03 | CNY 21.60 | -2.04% | CNY 22.01 | CNY 22.05 | CNY 21.40 | 5.41M |
| 2026-06-02 | CNY 22.05 | +0.68% | CNY 21.89 | CNY 22.21 | CNY 21.85 | 7.68M |
| 2026-06-01 | CNY 21.90 | +2.43% | CNY 21.38 | CNY 21.95 | CNY 21.36 | 9.89M |
| 2026-05-29 | CNY 21.38 | +0.61% | CNY 21.25 | CNY 21.60 | CNY 21.10 | 7.74M |
| 2026-05-28 | CNY 21.25 | -1.67% | CNY 21.51 | CNY 21.62 | CNY 21.21 | 6.05M |
| 2026-05-27 | CNY 21.61 | +0.19% | CNY 21.54 | CNY 21.65 | CNY 21.32 | 4.13M |
| 2026-05-26 | CNY 21.57 | +1.60% | CNY 21.20 | CNY 21.72 | CNY 21.19 | 4.94M |