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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	26.35	26.1	26.1	27.38	25.88	1.41M
September 03, 2025	27.47	26.35	26.35	27.48	26.35	954,310
September 02, 2025	27.88	27.25	27.25	28.18	27.17	1.11M
September 01, 2025	26.06	27.64	27.64	27.64	25.8	1.86M
August 29, 2025	27.28	26.32	26.32	27.28	26	1.85M
August 28, 2025	28.1	27.2	27.2	28.11	26.9	2.14M
August 27, 2025	28.38	28.19	28.19	28.38	28.16	782,390
August 26, 2025	28.19	28.43	28.43	28.61	28.09	892,800
August 25, 2025	28.64	28.3	28.3	28.82	28.08	1.33M
August 22, 2025	29.2	28.45	28.45	29.2	28.33	979,700
August 21, 2025	28.18	28.8	28.8	29.1	28	1.11M
August 20, 2025	28.18	28.21	28.21	28.3	27.5	1.18M
August 19, 2025	28.44	28.39	28.39	29.13	27.96	1.05M
August 18, 2025	29.28	28.44	28.44	29.47	28.39	1.77M
August 15, 2025	28.89	29.25	29.25	29.8	28.89	1.05M
August 14, 2025	28.98	28.85	28.85	29.48	28.5	1.03M
August 13, 2025	29	29.06	29.06	29.97	29	1.63M
August 12, 2025	28	28.96	28.96	28.98	27.52	1.73M
August 11, 2025	27.6	27.63	27.63	28.66	27.01	1.76M
August 08, 2025	26.23	27.57	27.57	27.57	26.1	1.91M

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