Shenzhen - Delayed Quote CNY

Landfar Bio-medicine Co., Ltd (000504.SZ)

6.93 +0.09 (+1.32%)
At close: April 26 at 3:04 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 6.85 6.94 6.72 6.93 6.93 2,294,200
Apr 25, 2024 6.71 6.97 6.64 6.84 6.84 2,284,700
Apr 24, 2024 6.70 6.79 6.61 6.73 6.73 2,218,330
Apr 23, 2024 6.58 6.88 6.53 6.69 6.69 3,850,802
Apr 22, 2024 7.00 7.13 6.56 6.56 6.56 4,508,500
Apr 19, 2024 7.25 7.40 6.86 6.90 6.90 6,708,700
Apr 18, 2024 6.58 7.25 6.50 7.25 7.25 7,946,500
Apr 17, 2024 6.29 6.59 6.25 6.59 6.59 4,351,517
Apr 16, 2024 6.39 6.88 6.35 6.35 6.35 3,560,090
Apr 15, 2024 7.75 7.80 7.05 7.05 7.05 5,382,100
Apr 12, 2024 7.84 7.98 7.79 7.83 7.83 2,220,240
Apr 11, 2024 7.83 8.04 7.78 7.82 7.82 2,737,300
Apr 10, 2024 8.17 8.17 7.79 7.88 7.88 1,949,700
Apr 9, 2024 7.90 8.18 7.90 8.17 8.17 2,490,786
Apr 8, 2024 8.37 8.40 7.87 7.92 7.92 5,518,857
Apr 3, 2024 8.59 8.64 8.36 8.37 8.37 3,343,856
Apr 2, 2024 8.47 8.76 8.47 8.60 8.60 3,783,058
Apr 1, 2024 8.64 8.72 8.41 8.54 8.54 6,435,129
Mar 29, 2024 9.01 9.10 8.50 8.65 8.65 4,854,590
Mar 28, 2024 8.82 9.05 8.61 8.92 8.92 5,314,839
Mar 27, 2024 9.19 9.37 8.88 8.93 8.93 3,278,344
Mar 26, 2024 9.00 9.28 8.83 9.25 9.25 4,226,083
Mar 25, 2024 9.59 9.65 9.15 9.17 9.17 5,643,639
Mar 22, 2024 9.54 10.04 9.31 9.69 9.69 9,991,688
Mar 21, 2024 9.29 9.66 9.29 9.30 9.30 3,749,731
Mar 20, 2024 9.26 9.40 9.02 9.34 9.34 4,562,798
Mar 19, 2024 9.33 9.36 9.14 9.17 9.17 4,190,200
Mar 18, 2024 9.23 9.35 9.11 9.34 9.34 5,005,251
Mar 15, 2024 9.28 9.44 9.09 9.28 9.28 5,823,318
Mar 14, 2024 9.40 9.89 9.09 9.31 9.31 10,505,940
Mar 13, 2024 8.69 9.60 8.57 9.24 9.24 10,682,621
Mar 12, 2024 8.80 8.89 8.62 8.73 8.73 7,698,502
Mar 11, 2024 8.87 9.27 8.76 8.81 8.81 12,818,017
Mar 8, 2024 8.01 8.78 8.01 8.78 8.78 3,688,601
Mar 7, 2024 8.28 8.34 7.97 7.98 7.98 5,051,155
Mar 6, 2024 8.57 8.57 8.17 8.33 8.33 5,994,457
Mar 5, 2024 8.92 9.18 8.51 8.58 8.58 11,736,829
Mar 4, 2024 7.78 8.48 7.70 8.48 8.48 4,723,293
Mar 1, 2024 7.85 7.95 7.63 7.71 7.71 2,435,818
Feb 29, 2024 7.50 7.91 7.36 7.82 7.82 3,673,613
Feb 28, 2024 8.53 8.69 7.74 7.74 7.74 4,824,281
Feb 27, 2024 8.66 8.68 8.48 8.60 8.60 2,602,387
Feb 26, 2024 8.78 9.00 8.40 8.72 8.72 3,812,707
Feb 23, 2024 8.41 8.68 8.21 8.68 8.68 5,078,201
Feb 22, 2024 8.10 8.42 7.72 8.42 8.42 6,160,711
Feb 21, 2024 7.04 7.73 6.95 7.73 7.73 3,714,901
Feb 20, 2024 7.20 7.26 6.91 7.03 7.03 3,724,812
Feb 19, 2024 6.66 7.06 6.55 7.06 7.06 7,495,888
Feb 8, 2024 5.70 6.42 5.26 6.42 6.42 9,068,687
Feb 7, 2024 6.50 6.59 5.84 5.84 5.84 5,038,052
Feb 6, 2024 6.92 6.92 6.24 6.49 6.49 6,624,447
Feb 5, 2024 7.69 7.70 6.93 6.93 6.93 5,116,358
Feb 2, 2024 8.39 8.39 7.47 7.70 7.70 3,967,898
Feb 1, 2024 8.50 8.50 7.95 8.23 8.23 3,399,100
Jan 31, 2024 9.14 9.15 8.35 8.41 8.41 2,946,407
Jan 30, 2024 9.51 9.68 9.06 9.19 9.19 2,419,900
Jan 29, 2024 9.94 9.98 9.47 9.51 9.51 2,384,700
Jan 26, 2024 10.00 10.20 9.80 9.93 9.93 2,091,100
Jan 25, 2024 9.37 10.10 9.37 9.98 9.98 2,939,900
Jan 24, 2024 9.28 9.50 9.02 9.37 9.37 2,439,900
Jan 23, 2024 9.53 9.53 9.13 9.25 9.25 3,000,900
Jan 22, 2024 10.14 10.18 9.33 9.53 9.53 2,558,700
Jan 19, 2024 10.30 10.37 10.05 10.08 10.08 2,089,700
Jan 18, 2024 10.46 10.46 9.93 10.21 10.21 2,535,100
Jan 17, 2024 10.75 10.76 10.43 10.45 10.45 1,668,900
Jan 16, 2024 10.84 10.85 10.54 10.73 10.73 1,672,604
Jan 15, 2024 10.70 10.86 10.56 10.73 10.73 1,884,301
Jan 12, 2024 10.82 10.94 10.70 10.71 10.71 2,486,100
Jan 11, 2024 10.96 11.05 10.88 10.88 10.88 1,745,168
Jan 10, 2024 11.15 11.17 10.95 10.95 10.95 1,630,272
Jan 9, 2024 11.02 11.24 10.92 11.10 11.10 2,518,600
Jan 8, 2024 11.35 11.36 11.01 11.02 11.02 2,604,600
Jan 5, 2024 11.63 11.70 11.24 11.30 11.30 2,098,600
Jan 4, 2024 11.67 11.75 11.60 11.63 11.63 2,235,712
Jan 3, 2024 11.80 11.89 11.66 11.70 11.70 2,307,805
Jan 2, 2024 11.70 12.18 11.70 11.80 11.80 3,949,400
Dec 29, 2023 11.20 11.61 11.12 11.60 11.60 3,067,300
Dec 28, 2023 10.96 11.23 10.89 11.19 11.19 2,662,000
Dec 27, 2023 11.01 11.05 10.85 11.05 11.05 2,628,100
Dec 26, 2023 11.09 11.10 10.89 11.00 11.00 2,729,801
Dec 25, 2023 11.00 11.15 10.95 11.10 11.10 3,419,601
Dec 22, 2023 11.25 11.29 10.95 11.04 11.04 2,720,101
Dec 21, 2023 11.34 11.34 11.08 11.22 11.22 1,894,919
Dec 20, 2023 11.49 11.49 11.24 11.29 11.29 1,049,119
Dec 19, 2023 11.38 11.44 11.17 11.39 11.39 1,517,800
Dec 18, 2023 11.30 11.53 11.27 11.38 11.38 1,971,309
Dec 15, 2023 11.76 11.76 11.23 11.30 11.30 1,708,001
Dec 14, 2023 11.64 11.74 11.54 11.59 11.59 1,820,300
Dec 13, 2023 11.55 11.65 11.39 11.47 11.47 1,798,912
Dec 12, 2023 11.57 11.64 11.26 11.56 11.56 2,965,200
Dec 11, 2023 11.61 11.79 11.35 11.51 11.51 2,379,841
Dec 8, 2023 11.89 11.89 11.48 11.61 11.61 2,193,787
Dec 7, 2023 11.94 11.94 11.66 11.70 11.70 1,896,612
Dec 6, 2023 11.82 11.94 11.68 11.83 11.83 1,700,800
Dec 5, 2023 11.96 11.96 11.72 11.73 11.73 1,640,900
Dec 4, 2023 11.99 12.03 11.84 11.86 11.86 1,450,701
Dec 1, 2023 11.93 12.04 11.88 11.94 11.94 1,180,101
Nov 30, 2023 11.99 11.99 11.80 11.91 11.91 1,474,703
Nov 29, 2023 12.05 12.08 11.82 11.92 11.92 1,801,500
Nov 28, 2023 11.86 12.14 11.81 12.04 12.04 2,256,701
Nov 27, 2023 12.00 12.12 11.83 11.97 11.97 2,044,300
Nov 24, 2023 12.10 12.10 11.86 12.00 12.00 1,660,200
Nov 23, 2023 11.94 12.00 11.86 11.99 11.99 1,245,470
Nov 22, 2023 12.07 12.19 11.83 11.94 11.94 1,874,500
Nov 21, 2023 12.03 12.37 11.83 12.19 12.19 4,087,624
Nov 20, 2023 11.79 12.03 11.66 12.02 12.02 2,869,791
Nov 17, 2023 11.58 11.77 11.31 11.77 11.77 3,486,500
Nov 16, 2023 11.68 11.80 11.52 11.58 11.58 2,360,706
Nov 15, 2023 11.81 11.84 11.60 11.75 11.75 1,686,200
Nov 14, 2023 11.73 11.83 11.64 11.75 11.75 1,562,000
Nov 13, 2023 11.74 11.79 11.61 11.73 11.73 1,371,681
Nov 10, 2023 11.64 11.68 11.43 11.67 11.67 1,406,800
Nov 9, 2023 11.72 11.79 11.53 11.58 11.58 1,740,200
Nov 8, 2023 11.70 11.79 11.55 11.74 11.74 1,939,610
Nov 7, 2023 11.72 11.73 11.45 11.68 11.68 1,771,006
Nov 6, 2023 11.53 11.66 11.37 11.66 11.66 2,038,290
Nov 3, 2023 11.54 11.54 11.36 11.45 11.45 1,936,124
Nov 2, 2023 11.44 11.58 11.41 11.48 11.48 2,038,534
Nov 1, 2023 11.30 11.47 11.20 11.46 11.46 2,208,506
Oct 31, 2023 11.19 11.40 11.14 11.34 11.34 2,778,467
Oct 30, 2023 11.08 11.23 11.01 11.15 11.15 1,670,700
Oct 27, 2023 10.65 11.11 10.44 11.08 11.08 2,853,382
Oct 26, 2023 10.61 10.70 10.51 10.65 10.65 1,542,900
Oct 25, 2023 10.41 10.66 10.35 10.62 10.62 1,477,412
Oct 24, 2023 10.16 10.44 10.07 10.41 10.41 1,345,800
Oct 23, 2023 10.21 10.34 10.05 10.17 10.17 1,378,323
Oct 20, 2023 10.41 10.41 10.21 10.30 10.30 1,175,500
Oct 19, 2023 10.51 10.55 10.29 10.37 10.37 901,300
Oct 18, 2023 10.77 10.77 10.50 10.51 10.51 1,188,483
Oct 17, 2023 11.00 11.10 10.65 10.76 10.76 1,900,200
Oct 16, 2023 11.00 11.17 10.98 11.05 11.05 1,592,000
Oct 13, 2023 10.98 11.12 10.89 10.94 10.94 1,065,000
Oct 12, 2023 10.83 10.98 10.83 10.98 10.98 1,175,496
Oct 11, 2023 10.65 10.96 10.65 10.88 10.88 1,817,494
Oct 10, 2023 10.79 10.90 10.65 10.72 10.72 1,332,509
Oct 9, 2023 10.95 10.95 10.68 10.78 10.78 1,249,577
Sep 28, 2023 10.95 10.96 10.84 10.92 10.92 815,691
Sep 27, 2023 10.61 10.97 10.61 10.97 10.97 1,694,491
Sep 26, 2023 10.80 10.80 10.63 10.66 10.66 606,402
Sep 25, 2023 10.80 10.88 10.72 10.81 10.81 665,220
Sep 22, 2023 10.60 10.83 10.42 10.80 10.80 1,379,290
Sep 21, 2023 10.68 10.78 10.52 10.60 10.60 1,129,180
Sep 20, 2023 10.80 10.83 10.64 10.77 10.77 1,184,980
Sep 19, 2023 10.83 11.14 10.80 10.82 10.82 1,505,766
Sep 18, 2023 11.08 11.10 10.83 10.96 10.96 3,054,398
Sep 15, 2023 10.70 11.70 10.56 11.10 11.10 4,540,076
Sep 14, 2023 10.72 10.75 10.56 10.68 10.68 774,900
Sep 13, 2023 10.88 10.88 10.60 10.66 10.66 843,400
Sep 12, 2023 10.93 10.93 10.78 10.88 10.88 713,000
Sep 11, 2023 10.75 10.95 10.72 10.90 10.90 1,201,801
Sep 8, 2023 10.66 10.76 10.61 10.75 10.75 453,700
Sep 7, 2023 10.85 10.90 10.66 10.66 10.66 985,000
Sep 6, 2023 10.90 10.94 10.78 10.87 10.87 771,300
Sep 5, 2023 10.95 11.06 10.86 10.88 10.88 893,000
Sep 4, 2023 10.92 10.97 10.82 10.92 10.92 903,530
Sep 1, 2023 11.10 11.20 10.83 10.90 10.90 950,400
Aug 31, 2023 11.00 11.15 10.82 11.08 11.08 1,320,700
Aug 30, 2023 10.89 11.26 10.87 11.00 11.00 1,682,122
Aug 29, 2023 10.51 10.92 10.41 10.87 10.87 1,884,930
Aug 28, 2023 10.99 11.26 10.55 10.61 10.61 1,757,100
Aug 25, 2023 10.97 11.05 10.51 10.62 10.62 1,403,377
Aug 24, 2023 10.71 11.12 10.63 11.01 11.01 1,302,977
Aug 23, 2023 10.81 11.39 10.74 10.74 10.74 2,318,801
Aug 22, 2023 10.78 10.87 10.52 10.78 10.78 1,152,300
Aug 21, 2023 11.06 11.06 10.76 10.78 10.78 1,137,730
Aug 18, 2023 11.09 11.25 10.96 11.08 11.08 1,905,701
Aug 17, 2023 11.03 11.18 10.86 11.02 11.02 1,209,100
Aug 16, 2023 11.12 11.35 11.05 11.10 11.10 1,067,200
Aug 15, 2023 11.25 11.26 11.05 11.10 11.10 723,200
Aug 14, 2023 11.08 11.30 10.92 11.23 11.23 1,250,900
Aug 11, 2023 11.26 11.29 11.09 11.15 11.15 912,100
Aug 10, 2023 11.50 11.56 11.15 11.22 11.22 1,786,100
Aug 9, 2023 11.69 11.69 11.33 11.51 11.51 1,417,435
Aug 8, 2023 11.50 11.68 11.44 11.57 11.57 1,782,802
Aug 7, 2023 11.90 11.92 11.56 11.56 11.56 1,516,400
Aug 4, 2023 11.90 12.18 11.87 11.91 11.91 2,508,613
Aug 3, 2023 11.72 11.94 11.64 11.89 11.89 1,791,382
Aug 2, 2023 11.68 11.80 11.56 11.72 11.72 784,691
Aug 1, 2023 11.91 11.91 11.68 11.70 11.70 1,014,991
Jul 31, 2023 11.86 11.97 11.81 11.86 11.86 1,171,604
Jul 28, 2023 11.81 11.95 11.80 11.88 11.88 992,605
Jul 27, 2023 12.05 12.05 11.79 11.88 11.88 1,277,904
Jul 26, 2023 11.74 12.05 11.73 11.89 11.89 2,074,403
Jul 25, 2023 11.71 11.81 11.68 11.75 11.75 831,200
Jul 24, 2023 11.75 11.82 11.67 11.75 11.75 808,200
Jul 21, 2023 11.90 11.90 11.66 11.74 11.74 1,186,100
Jul 20, 2023 11.81 11.97 11.68 11.87 11.87 1,761,600
Jul 19, 2023 11.30 12.04 11.28 11.84 11.84 3,638,701
Jul 18, 2023 11.50 11.55 11.27 11.34 11.34 1,141,641
Jul 17, 2023 11.24 11.56 11.15 11.55 11.55 1,629,528
Jul 14, 2023 11.38 11.40 11.22 11.24 11.24 1,003,700
Jul 13, 2023 11.23 11.53 11.23 11.33 11.33 967,100
Jul 12, 2023 11.33 11.36 11.19 11.21 11.21 1,108,400
Jul 11, 2023 11.52 11.58 11.20 11.33 11.33 1,979,900
Jul 10, 2023 11.70 11.74 11.49 11.52 11.52 716,300
Jul 7, 2023 11.79 11.79 11.51 11.64 11.64 572,900
Jul 6, 2023 11.78 11.85 11.65 11.73 11.73 677,101
Jul 5, 2023 11.88 11.98 11.76 11.78 11.78 1,072,088
Jul 4, 2023 11.77 11.98 11.68 11.90 11.90 1,425,300
Jul 3, 2023 12.00 12.01 11.73 11.78 11.78 1,257,900
Jun 30, 2023 11.45 11.89 11.41 11.84 11.84 2,741,000
Jun 29, 2023 11.68 11.73 11.48 11.51 11.51 883,700
Jun 28, 2023 11.46 11.73 11.36 11.68 11.68 1,415,585
Jun 27, 2023 11.33 11.53 11.33 11.46 11.46 930,900
Jun 26, 2023 11.52 11.63 11.30 11.33 11.33 1,054,381
Jun 21, 2023 11.92 11.92 11.50 11.52 11.52 1,526,001
Jun 20, 2023 11.69 12.08 11.45 11.94 11.94 2,411,261
Jun 19, 2023 11.71 11.80 11.48 11.66 11.66 1,376,731
Jun 16, 2023 11.90 11.96 11.65 11.80 11.80 1,900,831
Jun 15, 2023 11.94 12.16 11.76 11.94 11.94 1,369,500
Jun 14, 2023 11.89 11.97 11.75 11.94 11.94 2,046,200
Jun 13, 2023 11.90 12.15 11.82 11.88 11.88 1,519,901
Jun 12, 2023 12.11 12.18 11.81 11.94 11.94 1,582,400
Jun 9, 2023 11.89 12.52 11.71 12.21 12.21 2,688,600
Jun 8, 2023 12.02 12.06 11.75 11.77 11.77 1,275,500
Jun 7, 2023 11.88 12.10 11.88 12.07 12.07 1,125,700
Jun 6, 2023 12.36 12.47 11.97 12.01 12.01 2,693,500
Jun 5, 2023 12.20 12.65 12.18 12.37 12.37 2,198,900
Jun 2, 2023 12.32 12.61 12.06 12.18 12.18 1,772,230
Jun 1, 2023 12.20 12.83 11.98 12.25 12.25 3,417,630
May 31, 2023 12.27 12.40 12.00 12.07 12.07 2,863,430
May 30, 2023 12.25 12.86 12.18 12.35 12.35 5,641,400
May 29, 2023 12.13 13.17 11.90 12.43 12.43 12,327,104
May 26, 2023 10.77 11.97 10.77 11.97 11.97 5,032,558
May 25, 2023 10.91 10.94 10.69 10.88 10.88 1,140,100
May 24, 2023 11.12 11.28 10.97 11.00 11.00 1,432,603
May 23, 2023 11.05 11.18 11.00 11.12 11.12 1,227,700
May 22, 2023 10.97 11.15 10.96 11.04 11.04 817,600
May 19, 2023 11.19 11.19 10.94 11.03 11.03 708,300
May 18, 2023 11.14 11.21 10.93 11.12 11.12 889,193
May 17, 2023 10.90 11.23 10.80 11.09 11.09 1,565,002
May 16, 2023 11.09 11.20 10.88 10.89 10.89 1,070,900
May 15, 2023 10.95 11.11 10.78 11.10 11.10 801,931
May 12, 2023 11.05 11.24 10.87 10.95 10.95 1,132,153
May 11, 2023 10.90 11.24 10.85 11.06 11.06 1,942,214
May 10, 2023 10.88 10.96 10.74 10.91 10.91 1,617,401
May 9, 2023 11.03 11.03 10.71 10.88 10.88 1,830,745
May 8, 2023 11.53 11.54 10.64 10.95 10.95 3,878,270
May 5, 2023 12.00 12.06 11.47 11.59 11.59 3,231,800
May 4, 2023 12.07 12.09 11.80 11.97 11.97 3,070,200
Apr 28, 2023 12.22 12.40 11.98 12.33 12.33 4,239,130
Apr 27, 2023 11.88 12.36 11.84 12.22 12.22 3,891,970
Apr 26, 2023 11.97 12.48 11.88 11.99 11.99 3,854,170

Related Tickers

603896.SS Zhejiang Shouxiangu Pharmaceutical Co., Ltd.
26.44
+4.84%
 
603739.SS Qingdao Vland Biotech INC.
11.46
+9.98%
 
603439.SS Guizhou Sanli Pharmaceutical Co.,Ltd
15.43
+0.78%
 
002566.SZ Jilin Jian Yisheng Pharmaceutical Co., Ltd.
6.86
-3.65%
 
603229.SS Zhejiang Ausun Pharmaceutical Co., Ltd.
10.49
+0.87%
 
603718.SS Shanghai Hile Bio-Technology Co., Ltd.
8.13
-0.73%
 
000710.SZ Berry Genomics Co.,Ltd
8.18
+0.99%
 
603590.SS Beijing Konruns Pharmaceutical Co.,Ltd.
29.48
-0.37%
 
002630.KS ORIENT BIO Inc.
526.00
-1.13%
 
603233.SS DaShenLin Pharmaceutical Group Co., Ltd.
21.20
+2.27%