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

29.10

-0.31(-1.05%)

Updated at June 02 02:52PM

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 ¥1,832.49 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,614.56, while ¥1000 invested 1 year ago would be worth ¥1,233.05. This corresponds to total returns of 83.25%, 161.46%, 23.31%, respectively, with annualized returns of 6.89%, 21.18%, 23.31%.

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
June 02, 2026	29.7	28.9	28.9	30.13	28.51	2.65M
June 01, 2026	28.75	29.41	29.41	31.32	28.38	4.87M
May 29, 2026	29.37	28.47	28.47	29.7	28.45	2.78M
May 28, 2026	31	29.52	29.52	31	29	2.88M
May 27, 2026	30.68	30.71	30.71	32.04	30.2	2.83M
May 26, 2026	34	31.04	31.04	34	30.29	4.68M
May 25, 2026	36.18	33.65	33.65	36.18	32.77	4.47M
May 22, 2026	36.67	36.41	36.41	36.95	36.38	1.64M
May 21, 2026	36	37	37	38.5	36	2.54M
May 20, 2026	37.24	37.18	37.18	37.5	36.22	1.95M
May 19, 2026	36.4	37.25	37.25	38.8	36.22	2.4M
May 18, 2026	36	36.37	36.37	36.68	35.02	2.06M
May 15, 2026	38.29	36.34	36.34	38.29	35.02	3.81M
May 14, 2026	44.47	38.6	38.6	44.62	37.98	8.7M
May 13, 2026	40.55	40.56	40.56	40.56	40	1.49M
May 11, 2026	37.94	36.87	36.87	37.94	36.67	1.79M
May 08, 2026	38.23	37.73	37.73	38.68	37.69	1.54M
May 07, 2026	38.6	38.45	38.45	38.97	38.25	1.08M
May 06, 2026	39.6	38.8	38.8	39.6	38.21	1.15M
April 30, 2026	38.31	38.82	38.82	39.2	38.07	1.03M
April 29, 2026	38.59	38.34	38.34	38.88	38.11	1.06M
April 28, 2026	38.36	38.59	38.59	39	38.08	492,030
April 27, 2026	38.68	38.36	38.36	38.95	38.1	548,750
April 24, 2026	39	38.72	38.72	39	37.5	743,080
April 23, 2026	39.51	39.1	39.1	40.01	39.01	559,450
April 22, 2026	39.99	39.64	39.64	39.99	39.61	545,500
April 21, 2026	40.16	40.12	40.12	40.26	39.55	696,750
April 20, 2026	40.55	40.16	40.16	40.58	40	854,700
April 17, 2026	39.65	40.6	40.6	41.29	39.15	937,550
April 16, 2026	40.1	39.51	39.51	40.48	39.02	780,000
April 15, 2026	42.5	40.1	40.1	42.59	40.01	1.49M
April 14, 2026	40.12	41.42	41.42	41.56	40.12	1.31M
April 13, 2026	39.3	40	40	40.28	38.51	959,400
April 10, 2026	37.99	39.23	39.23	39.82	37.99	1.05M
April 09, 2026	37.75	37.98	37.98	38.1	37.05	740,900
April 08, 2026	36.93	37.75	37.75	38.19	36.28	1.14M
April 07, 2026	37.14	36.47	36.47	37.33	36.45	788,700
April 03, 2026	37.2	37.37	37.37	37.84	37.2	573,200
April 02, 2026	37.1	37.43	37.43	37.85	37.08	504,800
April 01, 2026	37.62	37.33	37.33	37.88	37.01	647,600
March 31, 2026	37.75	37.29	37.29	38.18	37.14	738,100
March 30, 2026	37.97	37.75	37.75	39.06	37.57	1.03M
March 27, 2026	36.99	38.07	38.07	38.07	36.56	840,500
March 26, 2026	38.44	37.25	37.25	38.44	37.08	745,900
March 25, 2026	37.8	37.97	37.97	38.86	37	1.14M
March 24, 2026	37.39	37.38	37.38	37.78	36.49	1.34M
March 23, 2026	37.88	37	37	38.3	36.59	1.54M
March 20, 2026	39.12	38.39	38.39	39.79	38.29	1.09M
March 19, 2026	40.15	39.12	39.12	40.23	38.5	1.2M
March 18, 2026	40.28	40.29	40.29	40.75	40.02	664,610
March 17, 2026	41.2	40.28	40.28	41.2	40.21	822,100
March 16, 2026	40.51	40.78	40.78	42.47	40.04	1.25M
March 13, 2026	40.15	40.51	40.51	41.2	39.88	1.06M
March 12, 2026	41	40.44	40.44	41	39.7	1.45M
March 11, 2026	40.46	40.7	40.7	41.5	40.06	1.24M
March 10, 2026	43.03	40.26	40.54	43.03	40.08	1.26M
March 09, 2026	42.5	40.9	40.9	42.54	40.5	2.29M
March 06, 2026	43.03	42.12	42.12	43.7	41.2	2.58M
March 05, 2026	40.54	42.07	42.07	42.07	40.54	1.78M
March 04, 2026	43.8	40.11	40.07	43.8	39.8	1.2M