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 ¥1,535.26 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,216.36, while ¥1000 invested 1 year ago would be worth ¥1,012.88. This corresponds to total returns of 53.53%, 121.64%, 1.29%, respectively, with annualized returns of 4.77%, 17.24%, 1.29%.

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
July 10, 2026	23.43	24.38	24.38	25.44	23.15	3.62M
July 09, 2026	23.54	23.55	23.55	25.26	23.25	2.81M
July 08, 2026	25.51	23.71	23.71	25.51	23.71	2.8M
July 07, 2026	25.8	25.27	25.27	27.5	25.03	3.1M
July 06, 2026	26.28	26.28	26.28	27.25	25.07	5.89M
July 03, 2026	24.5	26.28	26.28	26.28	23.99	1.69M
July 02, 2026	24.4	23.89	23.89	25.03	23.83	4.25M
July 01, 2026	22.07	24.3	24.3	24.3	22.07	3.36M
June 30, 2026	23.75	22.09	22.09	24.08	21.81	2.98M
June 29, 2026	22.13	22.81	22.81	22.95	21.62	3.27M
June 26, 2026	23.1	22.48	22.48	23.12	22.43	1.69M
June 25, 2026	24.2	23.1	23.1	24.2	22.83	2.54M
June 24, 2026	24.73	24.23	24.23	25.34	24.22	1.84M
June 23, 2026	24.99	25.05	25.05	25.46	24.28	3.07M
June 22, 2026	24.83	24.5	24.5	24.83	23.5	2.77M
June 18, 2026	25.53	24.83	24.83	25.53	24.7	1.77M
June 17, 2026	26.42	25.5	25.5	26.59	25.48	2.21M
June 16, 2026	26.28	26.4	26.4	26.88	25.63	2.18M
June 15, 2026	26.44	26.27	26.27	27.65	25.86	2.57M
June 12, 2026	25.17	26.29	26.29	27.3	25.17	2.54M
June 11, 2026	25.11	25.14	25.14	25.76	24.95	1.6M
June 10, 2026	26.28	25.5	25.5	26.28	25.22	1.63M
June 09, 2026	26.8	26	26	26.92	25.7	1.89M
June 08, 2026	27.02	26.52	26.52	27.18	25.98	2.03M
June 05, 2026	27	27.28	27.28	27.6	26.41	2.52M
June 04, 2026	28.64	27.2	27.2	28.64	26.92	2.66M
June 03, 2026	28.92	28.1	28.1	28.92	27.5	2.68M
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