Lafang China Co. Ltd. Class A 603630
SSE · China · Consumer Non-Durables
CNY 15.35-0.22 (-1.41%)
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 15.35 | -1.41% | CNY 15.40 | CNY 15.97 | CNY 15.22 | 16.57M |
| 2026-09-29 | CNY 15.57 | +10.04% | CNY 14.10 | CNY 15.57 | CNY 13.98 | 14.83M |
| 2026-09-28 | CNY 14.15 | -0.07% | CNY 14.18 | CNY 14.39 | CNY 13.94 | 4.41M |
| 2026-09-24 | CNY 14.16 | -1.53% | CNY 14.33 | CNY 14.61 | CNY 14.07 |
| 5.59M |
| 2026-09-23 | CNY 14.38 | +3.01% | CNY 14.19 | CNY 14.44 | CNY 13.78 | 6.89M |
| 2026-09-22 | CNY 13.96 | -0.85% | CNY 14.12 | CNY 14.28 | CNY 13.86 | 4.58M |
| 2026-09-21 | CNY 14.08 | +3.61% | CNY 13.50 | CNY 14.17 | CNY 13.45 | 6.36M |
| 2026-09-18 | CNY 13.59 | +1.95% | CNY 13.38 | CNY 13.89 | CNY 13.27 | 4.60M |
| 2026-09-17 | CNY 13.33 | +0.98% | CNY 13.13 | CNY 13.35 | CNY 13.06 | 2.79M |
| 2026-09-16 | CNY 13.20 | +0.61% | CNY 13.05 | CNY 13.25 | CNY 12.93 | 3.04M |
| 2026-09-15 | CNY 13.12 | -2.45% | CNY 13.46 | CNY 13.49 | CNY 13.06 | 3.54M |
| 2026-09-14 | CNY 13.45 | -0.30% | CNY 13.42 | CNY 13.62 | CNY 13.33 | 3.11M |
| 2026-09-11 | CNY 13.49 | -4.05% | CNY 13.89 | CNY 13.95 | CNY 13.44 | 5.32M |
| 2026-09-10 | CNY 14.06 | -2.97% | CNY 14.43 | CNY 14.44 | CNY 14.00 | 5.37M |
| 2026-09-09 | CNY 14.49 | -2.88% | CNY 14.85 | CNY 14.95 | CNY 14.45 | 5.94M |
| 2026-09-08 | CNY 14.92 | +2.26% | CNY 14.57 | CNY 14.96 | CNY 14.46 | 7.12M |
| 2026-09-07 | CNY 14.59 | -0.14% | CNY 14.61 | CNY 14.75 | CNY 14.45 | 5.09M |
| 2026-09-04 | CNY 14.61 | +2.96% | CNY 14.11 | CNY 14.90 | CNY 14.11 | 9.36M |
| 2026-09-03 | CNY 14.19 | -3.54% | CNY 14.68 | CNY 14.84 | CNY 14.12 | 7.57M |
| 2026-09-02 | CNY 14.71 | +2.15% | CNY 14.31 | CNY 14.83 | CNY 14.20 | 7.76M |
| 2026-09-01 | CNY 14.40 | +0.91% | CNY 14.19 | CNY 14.66 | CNY 14.19 | 8.09M |
| 2026-08-31 | CNY 14.27 | +0.07% | CNY 14.15 | CNY 14.30 | CNY 13.97 | 4.71M |
| 2026-08-28 | CNY 14.26 | +2.52% | CNY 13.86 | CNY 14.27 | CNY 13.77 | 6.46M |
| 2026-08-27 | CNY 13.91 | -0.86% | CNY 13.92 | CNY 14.07 | CNY 13.76 | 5.40M |
| 2026-08-26 | CNY 14.03 | +0.50% | CNY 13.80 | CNY 14.25 | CNY 13.80 | 5.56M |
| 2026-08-25 | CNY 13.96 | -0.57% | CNY 14.04 | CNY 14.23 | CNY 13.58 | 7.26M |
| 2026-08-24 | CNY 14.04 | -2.57% | CNY 14.39 | CNY 14.60 | CNY 13.84 | 5.65M |
| 2026-08-21 | CNY 14.41 | -3.74% | CNY 14.78 | CNY 14.90 | CNY 14.21 | 6.59M |
| 2026-08-20 | CNY 14.97 | +5.57% | CNY 14.28 | CNY 15.15 | CNY 14.27 | 9.70M |
| 2026-08-19 | CNY 14.18 | -4.64% | CNY 14.71 | CNY 14.74 | CNY 14.17 | 5.82M |
| 2026-08-18 | CNY 14.87 | 0.00% | CNY 14.81 | CNY 14.88 | CNY 14.50 | 5.17M |
| 2026-08-17 | CNY 14.87 | -0.47% | CNY 14.86 | CNY 14.93 | CNY 14.60 | 5.54M |
| 2026-08-14 | CNY 14.94 | -2.54% | CNY 15.33 | CNY 15.41 | CNY 14.79 | 6.77M |
| 2026-08-13 | CNY 15.33 | -2.42% | CNY 15.60 | CNY 15.70 | CNY 15.28 | 8.74M |
| 2026-08-12 | CNY 15.71 | +2.35% | CNY 15.32 | CNY 15.71 | CNY 15.10 | 9.10M |
| 2026-08-11 | CNY 15.35 | +0.79% | CNY 15.09 | CNY 15.58 | CNY 15.04 | 8.08M |
| 2026-08-10 | CNY 15.23 | +2.08% | CNY 14.82 | CNY 15.28 | CNY 14.78 | 7.12M |
| 2026-08-07 | CNY 14.92 | -0.33% | CNY 14.89 | CNY 15.03 | CNY 14.59 | 6.30M |
| 2026-08-06 | CNY 14.97 | -0.86% | CNY 15.27 | CNY 15.27 | CNY 14.77 | 6.09M |
| 2026-08-05 | CNY 15.10 | -0.66% | CNY 15.27 | CNY 15.40 | CNY 15.00 | 9.05M |
| 2026-08-04 | CNY 15.20 | +2.70% | CNY 15.10 | CNY 15.65 | CNY 14.85 | 11.67M |
| 2026-08-03 | CNY 14.80 | -0.27% | CNY 15.04 | CNY 15.20 | CNY 14.65 | 9.81M |
| 2026-07-31 | CNY 14.84 | -1.20% | CNY 13.70 | CNY 15.13 | CNY 13.70 | 17.75M |
| 2026-07-30 | CNY 15.02 | -1.12% | CNY 15.71 | CNY 16.65 | CNY 14.96 | 24.43M |
| 2026-07-29 | CNY 15.19 | +0.66% | CNY 14.90 | CNY 15.39 | CNY 14.79 | 14.55M |
| 2026-07-28 | CNY 15.09 | +4.57% | CNY 14.58 | CNY 15.18 | CNY 14.46 | 19.57M |
| 2026-07-27 | CNY 14.43 | +9.98% | CNY 13.03 | CNY 14.43 | CNY 12.89 | 12.54M |
| 2026-07-24 | CNY 13.12 | -5.41% | CNY 13.70 | CNY 14.12 | CNY 13.12 | 9.27M |
| 2026-07-23 | CNY 13.87 | -0.36% | CNY 13.67 | CNY 13.87 | CNY 13.52 | 7.71M |
| 2026-07-22 | CNY 13.92 | -0.57% | CNY 13.82 | CNY 14.15 | CNY 13.63 | 9.34M |
| 2026-07-21 | CNY 14.00 | -4.31% | CNY 14.35 | CNY 14.49 | CNY 13.70 | 11.96M |
| 2026-07-20 | CNY 14.63 | +1.81% | CNY 14.52 | CNY 14.93 | CNY 14.23 | 13.80M |
| 2026-07-17 | CNY 14.37 | -2.31% | CNY 14.42 | CNY 15.11 | CNY 14.16 | 13.43M |
| 2026-07-16 | CNY 14.71 | +3.96% | CNY 14.15 | CNY 14.75 | CNY 14.00 | 19.45M |
| 2026-07-15 | CNY 14.15 | +8.35% | CNY 13.33 | CNY 14.37 | CNY 13.22 | 16.64M |
| 2026-07-14 | CNY 13.06 | +0.69% | CNY 12.96 | CNY 13.15 | CNY 12.80 | 3.20M |
| 2026-07-13 | CNY 12.97 | -3.14% | CNY 13.42 | CNY 13.44 | CNY 12.88 | 3.17M |
| 2026-07-10 | CNY 13.39 | +1.44% | CNY 13.20 | CNY 13.65 | CNY 12.90 | 4.42M |
| 2026-07-09 | CNY 13.20 | -1.93% | CNY 13.33 | CNY 13.64 | CNY 12.96 | 4.58M |
| 2026-07-08 | CNY 13.46 | -2.68% | CNY 13.95 | CNY 13.95 | CNY 13.40 | 4.68M |
| 2026-07-07 | CNY 13.83 | -1.36% | CNY 13.87 | CNY 14.02 | CNY 13.65 | 5.22M |
| 2026-07-06 | CNY 14.02 | -0.28% | CNY 14.08 | CNY 14.33 | CNY 13.77 | 6.81M |
| 2026-07-03 | CNY 14.06 | -0.85% | CNY 14.18 | CNY 14.48 | CNY 13.94 | 8.18M |
| 2026-07-02 | CNY 14.18 | +5.04% | CNY 13.53 | CNY 14.38 | CNY 13.30 | 13.58M |
| 2026-07-01 | CNY 13.50 | +5.63% | CNY 12.80 | CNY 13.70 | CNY 12.56 | 9.83M |
| 2026-06-30 | CNY 12.78 | +0.24% | CNY 12.66 | CNY 13.85 | CNY 12.59 | 10.43M |
| 2026-06-29 | CNY 12.75 | +2.49% | CNY 12.40 | CNY 13.08 | CNY 12.04 | 7.63M |
| 2026-06-26 | CNY 12.44 | -4.97% | CNY 13.02 | CNY 13.08 | CNY 12.37 | 6.74M |
| 2026-06-25 | CNY 13.09 | -4.10% | CNY 13.59 | CNY 13.85 | CNY 12.95 | 9.58M |
| 2026-06-24 | CNY 13.65 | -4.21% | CNY 14.12 | CNY 14.19 | CNY 13.28 | 14.14M |
| 2026-06-23 | CNY 14.25 | +10.04% | CNY 12.95 | CNY 14.25 | CNY 12.87 | 7.46M |
| 2026-06-22 | CNY 12.95 | +0.39% | CNY 12.77 | CNY 13.00 | CNY 12.28 | 4.09M |
| 2026-06-18 | CNY 12.90 | 0.00% | CNY 12.77 | CNY 13.11 | CNY 12.68 | 2.84M |
| 2026-06-17 | CNY 12.90 | -3.01% | CNY 13.30 | CNY 13.30 | CNY 12.84 | 2.98M |
| 2026-06-16 | CNY 13.30 | -0.97% | CNY 13.30 | CNY 13.55 | CNY 13.07 | 3.48M |
| 2026-06-15 | CNY 13.43 | +1.51% | CNY 13.37 | CNY 13.65 | CNY 13.23 | 3.74M |
| 2026-06-12 | CNY 13.23 | +3.36% | CNY 12.95 | CNY 13.37 | CNY 12.72 | 4.21M |
| 2026-06-11 | CNY 12.80 | -1.69% | CNY 13.02 | CNY 13.05 | CNY 12.64 | 2.93M |
| 2026-06-10 | CNY 13.02 | -0.99% | CNY 13.13 | CNY 13.34 | CNY 12.84 | 3.16M |
| 2026-06-09 | CNY 13.15 | +1.08% | CNY 13.21 | CNY 13.36 | CNY 12.87 | 3.78M |
| 2026-06-08 | CNY 13.01 | -4.27% | CNY 13.60 | CNY 13.80 | CNY 12.83 | 5.09M |
| 2026-06-05 | CNY 13.59 | +0.30% | CNY 13.55 | CNY 13.97 | CNY 13.51 | 3.99M |
| 2026-06-04 | CNY 13.55 | -2.73% | CNY 13.92 | CNY 14.09 | CNY 13.48 | 3.00M |
| 2026-06-03 | CNY 13.93 | -1.14% | CNY 14.07 | CNY 14.14 | CNY 13.67 | 4.10M |
| 2026-06-02 | CNY 14.09 | -4.02% | CNY 14.54 | CNY 14.73 | CNY 14.03 | 4.27M |
| 2026-06-01 | CNY 14.68 | +3.60% | CNY 14.17 | CNY 14.77 | CNY 13.88 | 5.51M |
| 2026-05-29 | CNY 14.17 | +1.21% | CNY 14.12 | CNY 14.64 | CNY 13.80 | 4.87M |
| 2026-05-28 | CNY 14.00 | -0.92% | CNY 14.03 | CNY 14.13 | CNY 13.60 | 3.24M |
| 2026-05-27 | CNY 14.13 | +0.86% | CNY 14.14 | CNY 14.55 | CNY 13.83 | 4.73M |
| 2026-05-26 | CNY 14.01 | -2.16% | CNY 14.25 | CNY 14.39 | CNY 13.81 | 3.92M |