Lifecome Biochemistry Co.,Ltd. (002868.SZ) SHZ

Currency In CNY

002868.SZ Historical Return

If you invested ¥1000 in Lifecome Biochemistry Co.,Ltd. (002868.SZ) since IPO date, it would be worth ¥1,153.02 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,887.63, while ¥1000 invested 1 year ago would be worth ¥497.96. This corresponds to total returns of 15.3%, 88.76%, -50.2%, respectively, with annualized returns of 1.5%, 13.54%, -50.2%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

002868.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2026	18.6	18.63	18.63	18.78	18.36	1.15M
November 10, 2026	18.76	18.6	18.6	18.8	18.56	823,000
November 09, 2026	18.74	18.57	18.57	18.98	18.38	1.24M
November 06, 2026	18.4	18.62	18.62	18.78	18.2	1.11M
November 05, 2026	18.29	18.85	18.85	18.87	18.2	1.68M
November 04, 2026	18.26	18.29	18.29	18.38	17.74	1.75M
November 03, 2026	18.58	18.33	18.33	18.82	18.07	1.67M
November 02, 2026	18.29	18.6	18.6	18.75	17.61	1.83M
October 30, 2026	18.57	18.05	18.05	18.9	18	1.28M
October 29, 2026	19.01	18.57	18.57	19.38	18.56	1.5M
October 28, 2026	18.95	19.17	19.17	19.38	18.9	1.65M
October 27, 2026	19.84	19.03	19.03	21.59	19.02	2.66M
October 26, 2026	19.88	19.65	19.65	20.15	19.53	1.49M
October 23, 2026	19.48	19.88	19.88	19.88	18.67	1.74M
October 22, 2026	20.3	19.6	19.6	20.3	19.53	1.12M
October 21, 2026	20.11	20.14	20.14	20.46	20.06	1.07M
October 20, 2026	19.68	20.13	20.13	20.47	19.68	1.46M
October 19, 2026	19.75	19.72	19.72	20.2	19.5	1.6M
October 16, 2026	20.4	20.12	20.12	20.91	20.01	1.43M
October 15, 2026	20.42	19.91	19.91	20.42	19.91	1.4M
October 14, 2026	21.2	20.53	20.53	21.22	20.5	1.14M
October 13, 2026	21.35	21.22	21.22	21.35	20.5	1.47M
October 12, 2026	21.98	21.3	21.3	21.98	21.3	1.66M
October 09, 2026	21.97	22.1	22.1	22.32	21.55	1.94M
October 08, 2026	22.31	22.11	22.11	22.9	22.09	1.95M
September 30, 2026	22.4	22.3	22.3	22.71	22	1.99M
September 29, 2026	22.09	22	22	22.45	22	1.34M
September 28, 2026	22.4	22.19	22.19	22.54	21.92	1.6M
September 24, 2026	22.71	22.42	22.42	23	22.38	1.84M
September 23, 2026	22.82	22.88	22.88	23.57	22.71	2.33M
September 22, 2026	22.82	23.53	23.53	23.63	22.82	2.25M
September 21, 2026	22.99	23.45	23.45	23.68	22.86	2.56M
September 18, 2026	24.25	23	23	24.25	22.72	2.02M
September 17, 2026	24.25	22.82	22.82	24.25	22.61	1.67M
September 16, 2026	22.58	22.75	22.75	23.12	22.38	2.35M
September 15, 2026	24.25	22.8	22.8	24.25	22.2	3.59M
September 11, 2026	24.25	23.5	23.5	24.42	23.2	4.24M
September 10, 2026	25.19	24.51	24.51	25.34	24.27	4.58M
September 09, 2026	23.5	25.28	25.28	26.29	23.5	7.53M
September 08, 2026	25.69	26.49	26.49	27.58	24.7	11.49M
September 07, 2026	25.7	25.69	25.69	26.87	24.9	12.05M
September 04, 2026	23.5	25.83	25.83	25.83	23.1	13.91M
September 03, 2026	22.27	23.48	23.48	24.57	21.95	8.05M
September 02, 2026	23.27	22.34	22.34	23.48	22.08	3.84M
September 01, 2026	22.43	23.27	23.27	23.69	22.03	3.95M
August 31, 2026	21.95	22.2	22.2	22.3	21.6	1.45M
August 28, 2026	21.95	21.91	21.91	22.38	21.81	1.71M
August 27, 2026	21.94	21.92	21.92	21.99	21.7	997,400
August 26, 2026	22.08	21.95	21.95	22.18	21.71	1.22M
August 25, 2026	21.5	22.07	22.07	22.15	21.39	1.13M
August 24, 2026	22.23	21.57	21.57	22.33	21.33	1.26M
August 21, 2026	22.38	22.09	22.09	22.38	21.7	1.24M
August 20, 2026	23.08	22.4	22.4	23.18	22.4	1.56M
August 19, 2026	23.22	22.66	22.66	23.75	22.62	2.19M
August 18, 2026	23.25	23.68	23.68	23.87	22.93	2.21M
August 17, 2026	23.08	23.18	23.18	23.4	22.71	1.44M
August 14, 2026	23.22	22.73	22.73	23.27	22.68	1.2M
August 13, 2026	23.79	23.22	23.22	24.12	23.14	1.79M
August 12, 2026	23.35	23.67	23.67	23.83	23.24	1.18M
August 11, 2026	23.35	23.35	23.35	23.73	22.85	1.64M