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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	37.32	37.93	37.93	38.58	37.3	1.78M
February 12, 2026	38.77	37.3	37.3	39.15	37.18	2.26M
February 11, 2026	35.74	37.64	37.64	37.64	35.74	1.64M
February 10, 2026	35.74	35.85	35.85	36.65	35.5	1.42M
February 09, 2026	35.41	35.3	35.3	35.8	35.22	822,100
February 06, 2026	35.34	35.33	35.33	35.67	35.2	592,850
February 05, 2026	36.1	35.45	35.45	36.1	35.2	1.12M
February 04, 2026	36.67	36.1	36.1	36.76	35.7	1.09M
February 03, 2026	35.53	36.7	36.7	36.9	35.38	1.13M
February 02, 2026	35.95	35.53	35.53	36.48	35.51	1.21M
January 30, 2026	35.1	35.79	35.79	35.86	34.68	1.12M
January 29, 2026	35.1	35.1	35.1	35.55	34.6	1.32M
January 28, 2026	35.16	35.41	35.41	36.06	34.8	2.68M
January 27, 2026	36.82	35.4	35.4	37.31	34.98	3.35M
January 26, 2026	37.28	36.82	36.82	37.58	36.7	1.05M
January 23, 2026	37.44	37.28	37.28	37.64	37.04	821,800
January 22, 2026	37.25	37.44	37.44	37.88	36.68	1.62M
January 21, 2026	36.38	37.25	37.25	37.3	35.99	1.35M
January 20, 2026	37.34	36.37	36.37	37.57	36.03	1.61M
January 19, 2026	37.04	36.8	36.8	37.54	36.1	1.86M
January 16, 2026	37.51	37	37	38.37	37	3.14M
January 15, 2026	35.36	37.13	37.13	37.13	35.02	3.3M
January 14, 2026	35.7	35.36	35.36	36.22	35.01	1.95M
January 13, 2026	35.8	35.68	35.68	36.37	35.25	1.43M
January 12, 2026	36.01	35.8	35.8	37.78	35.7	2.71M
January 09, 2026	37.88	36.38	36.38	38.7	36.21	3.25M
January 08, 2026	40	37.39	37.39	40.5	37.09	5.18M
January 07, 2026	39.03	39.03	39.03	39.03	39.03	125,710
January 06, 2026	36.41	37.17	37.17	37.17	36.18	752,200
January 05, 2026	35	35.4	35.4	35.4	34.35	1.46M
December 31, 2025	32.9	33.71	33.71	34.38	32.5	1.58M
December 30, 2025	33.21	32.9	32.9	33.53	32.8	1.27M
December 29, 2025	34.08	33.58	33.58	34.32	33.56	994,850
December 26, 2025	34.68	34.09	34.09	34.68	34.05	976,160
December 25, 2025	34.89	34.68	34.68	35.09	34.41	958,600
December 24, 2025	34.98	34.98	34.98	35.3	34.48	791,600
December 23, 2025	35.72	35.06	35.06	35.88	34.78	1.77M
December 22, 2025	34.59	36.08	36.08	36.1	34.39	2.13M
December 19, 2025	34.6	34.38	34.38	34.95	34	1.27M
December 18, 2025	34.99	35.06	35.06	35.55	34.58	1.46M
December 17, 2025	33.33	34.53	34.53	34.63	33.12	1.57M
December 16, 2025	35.5	33.61	33.61	36.17	33.61	2.74M
December 15, 2025	32.99	34.7	34.7	34.7	32.53	1.83M
December 12, 2025	33.38	33.05	33.05	33.59	32.7	1.41M
December 11, 2025	33.79	33.37	33.37	34.29	33.23	1.93M
December 10, 2025	34.57	33.84	33.84	35.34	32.9	3.39M
December 09, 2025	34.69	34.63	34.63	36	34.63	2.8M
December 08, 2025	38.17	36.45	36.45	38.17	36.05	2.27M
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

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