Lifecome Biochemistry Co.,Ltd. - 002868.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	35.95	36.64	36.64	37.9	35.4	3.41M
December 04, 2025	38.45	36.85	36.85	38.52	36.78	2.22M
December 03, 2025	40.14	38	38	40.4	37.9	2.93M
December 02, 2025	38.8	39.07	39.07	40.23	38.37	3.03M
December 01, 2025	41	39.35	39.35	41.85	39.15	3.04M
November 28, 2025	40.74	40.74	40.74	42.5	40.74	3.69M
November 27, 2025	46.06	42.88	42.88	46.06	42.38	7.45M
November 26, 2025	43.87	43.87	43.87	43.87	43.87	51,300
November 25, 2025	41.78	41.78	41.78	41.78	41.78	350,110
November 24, 2025	39.79	39.79	39.79	39.79	39.79	481,200
November 21, 2025	41.88	41.88	41.88	41.88	41.88	560,800
November 20, 2025	45.99	44.08	44.08	48.72	44.08	6.24M
November 19, 2025	46.94	46.4	46.4	46.94	42.47	9.33M
November 18, 2025	44.7	44.7	44.7	44.7	44.7	111,600
November 17, 2025	42.57	42.57	42.57	42.57	42.57	227,630
November 14, 2025	40.54	40.54	40.54	40.54	40.54	205,400
November 13, 2025	37.87	38.61	38.61	38.61	37.82	628,730
November 12, 2025	36.77	36.77	36.77	36.77	34.7	6.25M
November 11, 2025	35.02	35.02	35.02	35.02	35.02	119,600
November 10, 2025	33.35	33.35	33.35	33.35	33.03	520,500
November 07, 2025	30.99	31.76	31.76	31.76	30.88	1.2M
November 06, 2025	29.4	30.25	30.25	30.25	29.02	3.23M
November 05, 2025	28.66	28.81	28.81	29.08	28.66	1.05M
November 04, 2025	28.65	29.38	29.38	29.94	28.65	2.6M
November 03, 2025	28.31	28.51	28.51	28.88	28.3	776,300
October 31, 2025	27.99	28.44	28.44	28.68	27.73	796,550
October 30, 2025	28.38	27.99	27.99	28.48	27.85	772,000
October 29, 2025	28.34	28.38	28.38	28.68	27.96	499,800
October 28, 2025	28.15	28.34	28.34	28.79	28.15	617,250
October 27, 2025	28.89	28.23	28.23	29.23	28.2	1.38M
October 24, 2025	29.29	29.09	29.09	29.58	28.71	1.06M
October 23, 2025	28.49	28.9	28.9	29.05	28.01	1.08M
October 22, 2025	28	28.49	28.49	29.11	28	1.01M
October 21, 2025	28.06	28.83	28.83	29.15	28.06	1.61M
October 20, 2025	27.12	28.36	28.36	28.36	27.1	2.12M
October 17, 2025	27.99	27.01	27.01	27.99	26.88	1.11M
October 16, 2025	26.28	27.48	27.48	27.48	25.88	1.77M
October 15, 2025	26.08	26.17	26.17	26.3	25.88	473,050
October 14, 2025	27.67	26	26	27.67	25.41	1.08M
October 13, 2025	26.5	26.57	26.57	26.96	25.82	1.14M
October 10, 2025	27.67	27.16	27.16	27.98	27	741,950
October 09, 2025	28.02	27.7	27.7	28.17	27.6	870,000
September 30, 2025	28.3	28.01	28.01	28.3	27.42	1.7M
September 29, 2025	27.49	27.06	27.06	27.74	27	1.25M
September 26, 2025	27.84	27.54	27.54	27.95	26.86	1.06M
September 25, 2025	28	27.33	27.33	28	27.01	1.45M
September 24, 2025	29.75	28	28	29.75	27.6	2.15M
September 23, 2025	28.35	28.33	28.33	28.96	27.85	1.72M
September 22, 2025	27.56	28.23	28.23	28.5	27.03	2.49M
September 19, 2025	26.63	27.56	27.56	27.56	26	3.85M
September 18, 2025	26.25	26.25	26.25	26.25	26.25	345,500
September 17, 2025	23.69	25	25	25	22.75	2.84M
September 16, 2025	24.49	23.81	23.81	24.8	23.65	2.49M
September 15, 2025	26.2	24.89	24.89	26.36	24.89	2.65M
September 12, 2025	26.28	26.2	26.2	26.48	26.14	493,700
September 11, 2025	26.42	26.25	26.25	26.78	26.14	766,060
September 10, 2025	26.05	26.42	26.42	26.55	26	943,418
September 09, 2025	26.47	26	26	26.6	26	832,920
September 08, 2025	26.18	26.45	26.45	27.24	25.84	1.59M
September 05, 2025	26.08	26.46	26.46	26.5	25.71	1.07M

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