Lanzhou Zhuangyuan Pasture Co., Ltd. - 002910.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	12.2	11.9	11.9	12.31	11.89	7.67M
February 12, 2026	12.24	12.05	12.05	12.31	11.81	11.45M
February 11, 2026	12.45	12.24	12.24	12.45	12.1	9.41M
February 10, 2026	12.52	12.51	12.51	12.59	12.24	11.3M
February 09, 2026	12.81	12.5	12.5	12.81	12.42	16.06M
February 06, 2026	13	12.71	12.71	13.28	12.54	20.63M
February 05, 2026	12.46	12.84	12.84	13.3	12.37	26.08M
February 04, 2026	12.34	12.46	12.46	12.53	12.2	14.2M
February 03, 2026	12.19	12.2	12.2	12.32	11.86	11.04M
February 02, 2026	12.14	12.1	12.1	12.5	12.08	12.08M
January 30, 2026	12.15	12.14	12.14	12.27	11.91	11.22M
January 29, 2026	11.9	12.11	12.11	12.23	11.81	9.85M
January 28, 2026	12.2	11.98	11.98	12.27	11.91	7.51M
January 27, 2026	12.16	12.21	12.21	12.21	11.7	10M
January 26, 2026	12.19	12.17	12.17	12.19	11.93	8.99M
January 23, 2026	12.25	12.18	12.18	12.38	12.14	10.96M
January 22, 2026	11.89	12.3	12.3	12.32	11.76	13.84M
January 21, 2026	11.86	11.79	11.79	11.92	11.57	9.06M
January 20, 2026	12.02	11.86	11.86	12.04	11.74	12.35M
January 19, 2026	11.38	12.02	12.02	12.05	11.22	22.63M
January 16, 2026	12.55	11.52	11.52	12.55	11.52	29.63M
January 15, 2026	12.18	12.8	12.8	12.88	12	35.84M
January 14, 2026	11.88	12.18	12.18	12.19	11.75	23.05M
January 13, 2026	11.9	11.91	11.91	12.22	11.81	21.98M
January 12, 2026	11.51	12.02	12.02	12.07	11.45	25M
January 09, 2026	11.33	11.51	11.51	11.51	11.27	16.31M
January 08, 2026	11.43	11.32	11.32	11.43	11.07	18.69M
January 07, 2026	11.25	11.54	11.54	11.7	11.23	24.84M
January 06, 2026	11.19	11.27	11.27	11.3	11.08	13.82M
January 05, 2026	11.11	11.18	11.18	11.22	11.09	11.13M
December 31, 2025	11.35	11.11	11.11	11.38	11.03	12.58M
December 30, 2025	11.61	11.28	11.28	11.65	11.25	20.19M
December 29, 2025	11.97	11.7	11.7	12.03	11.51	22.78M
December 26, 2025	11.72	11.85	11.85	12.1	11.72	28.4M
December 25, 2025	12.13	11.93	11.93	12.4	11.81	33.34M
December 24, 2025	12.2	12.2	12.2	12.85	12.2	49.48M
December 23, 2025	15.98	13.55	13.55	16.01	13.52	68.47M
December 22, 2025	13.69	15.02	15.02	15.02	13.69	34.37M
December 19, 2025	11.66	13.65	13.65	13.65	11.66	42.91M
December 18, 2025	11.5	12.41	12.41	12.41	11.41	39.14M
December 17, 2025	10.2	11.28	11.28	11.28	9.95	17.42M
December 16, 2025	10.3	10.25	10.25	10.63	10.15	7.22M
December 15, 2025	10	10.38	10.38	10.48	9.97	9.39M
December 12, 2025	10.42	10.04	10.04	10.45	9.95	7.19M
December 11, 2025	10.91	10.35	10.35	10.92	10.3	7.74M
December 10, 2025	11.06	10.81	10.81	11.17	10.79	5.7M
December 09, 2025	10.99	11.04	11.04	11.18	10.73	6.49M
December 08, 2025	10.95	10.96	10.96	11.06	10.84	5.68M
December 05, 2025	10.94	10.94	10.94	10.99	10.73	5.74M
December 04, 2025	10.81	10.84	10.84	11.25	10.77	7.48M
December 03, 2025	11.21	11.23	11.23	11.28	10.96	6.99M
December 02, 2025	11.11	11.23	11.23	11.27	10.94	7.76M
December 01, 2025	11.22	11.21	11.21	11.52	11.15	9.03M
November 28, 2025	10.81	11.22	11.22	11.32	10.7	9.08M
November 27, 2025	10.77	10.81	10.81	10.96	10.62	6.72M
November 26, 2025	10.78	10.73	10.73	11.01	10.67	7.97M
November 25, 2025	10.63	10.69	10.69	10.79	10.49	5.84M
November 24, 2025	10.51	10.51	10.51	10.76	10.35	7.6M
November 21, 2025	11	10.41	10.41	11.18	10.34	9.79M
November 20, 2025	11.51	11.13	11.13	11.58	10.96	8.21M

Lanzhou Zhuangyuan Pasture Co., Ltd. (002910.SZ) SHZ