Tianjin Lisheng Pharmaceutical Co.,Ltd. - 002393.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	21.59	21.41	21.41	21.68	21.41	1.49M
February 12, 2026	21.76	21.5	21.5	21.76	21.47	2.43M
February 11, 2026	21.79	21.74	21.74	21.85	21.6	1.79M
February 10, 2026	22.16	22.09	21.79	22.19	22	2.96M
February 09, 2026	22.27	22.14	21.84	22.31	22.07	3.13M
February 06, 2026	22.19	22.15	21.85	22.54	22.12	3.25M
February 05, 2026	21.71	22.19	21.89	22.29	21.71	4.46M
February 04, 2026	21.84	21.79	21.79	21.97	21.64	3.04M
February 03, 2026	21.8	21.84	21.84	21.93	21.64	2.23M
February 02, 2026	22.22	21.68	21.68	22.37	21.68	2.79M
January 30, 2026	21.79	22	22	22.33	21.79	4.22M
January 29, 2026	22.2	21.89	21.89	22.31	21.85	3.63M
January 28, 2026	22.65	22.21	22.21	22.71	22.18	3.7M
January 27, 2026	23.08	22.7	22.7	23.08	22.35	5.47M
January 26, 2026	23.24	23.12	23.12	23.48	22.68	7.43M
January 23, 2026	22.37	22.58	22.58	22.89	22.29	3.16M
January 22, 2026	22.23	22.39	22.39	22.46	22.1	2.24M
January 21, 2026	22.24	22.22	22.22	22.39	22.2	1.64M
January 20, 2026	22.54	22.34	22.34	22.64	22.26	2.15M
January 19, 2026	22.21	22.51	22.51	22.58	22.05	3.64M
January 16, 2026	22.17	22.04	22.04	22.42	22	2.21M
January 15, 2026	22	22.12	22.12	22.4	21.95	2.5M
January 14, 2026	22.12	22.02	22.02	22.28	21.88	4.12M
January 13, 2026	22.11	22.17	22.17	22.49	22.01	4.73M
January 12, 2026	22.29	22.06	22.06	22.39	22	3.36M
January 09, 2026	22.31	22.23	22.23	22.4	22.12	3.02M
January 08, 2026	21.68	22.24	22.24	22.6	21.66	4.92M
January 07, 2026	21.8	21.7	21.7	21.98	21.69	2.12M
January 06, 2026	21.75	21.8	21.8	21.97	21.64	3.43M
January 05, 2026	21.7	21.73	21.73	21.8	21.31	2.76M
December 31, 2025	21.9	21.71	21.71	21.91	21.6	3.08M
December 30, 2025	21.55	21.85	21.85	21.93	21.35	4.3M
December 29, 2025	21.29	21.55	21.55	21.87	21.21	4.63M
December 26, 2025	21.16	21.32	21.32	21.43	21.02	3.49M
December 25, 2025	21.14	21.17	21.17	21.26	20.88	3.53M
December 24, 2025	20.87	21.14	21.14	21.25	20.76	3.35M
December 23, 2025	20.74	20.87	20.87	20.9	20.62	2.23M
December 22, 2025	20.71	20.72	20.72	20.85	20.58	2.32M
December 19, 2025	20.45	20.71	20.71	20.75	20.32	2.6M
December 18, 2025	19.9	20.45	20.45	20.77	19.9	4.47M
December 17, 2025	19.92	19.96	19.96	19.98	19.68	1.91M
December 16, 2025	20.11	19.92	19.92	20.19	19.88	1.76M
December 15, 2025	20.15	20.13	20.13	20.27	20.11	1.17M
December 12, 2025	20.17	20.2	20.2	20.29	20.06	1.63M
December 11, 2025	20.38	20.13	20.13	20.4	20.1	1.3M
December 10, 2025	20.16	20.37	20.37	20.42	20.08	1.42M
December 09, 2025	20.51	20.18	20.18	20.55	20.15	1.64M
December 08, 2025	20.48	20.43	20.43	20.53	20.41	1.52M
December 05, 2025	20.42	20.43	20.43	20.44	20.06	1.52M
December 04, 2025	20.42	20.33	20.33	20.48	20.18	1.59M
December 03, 2025	20.5	20.5	20.5	20.65	20.38	1.63M
December 02, 2025	20.66	20.51	20.51	20.7	20.48	1.46M
December 01, 2025	20.64	20.74	20.74	20.77	20.57	1.51M
November 28, 2025	20.5	20.61	20.61	20.62	20.3	1.38M
November 27, 2025	20.63	20.52	20.52	20.69	20.44	1.72M
November 26, 2025	20.5	20.65	20.65	21.08	20.5	2.56M
November 25, 2025	20.47	20.57	20.57	20.71	20.36	2.18M
November 24, 2025	20.3	20.39	20.39	20.62	20.26	2.44M
November 21, 2025	20.7	20.3	20.3	21.06	20.16	3.98M
November 20, 2025	21.16	21.05	21.05	21.3	20.97	1.57M

Tianjin Lisheng Pharmaceutical Co.,Ltd. (002393.SZ) SHZ