LBX Pharmacy Chain Joint Stock Company - 603883.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	18.11	18.2	18.2	18.26	18.1	12.16M
August 14, 2025	18.49	18.14	18.14	18.5	18.11	17.89M
August 13, 2025	18.6	18.49	18.49	18.61	18.43	12.78M
August 12, 2025	18.51	18.55	18.55	18.66	18.48	12.32M
August 11, 2025	18.37	18.53	18.53	18.56	18.26	14.65M
August 08, 2025	18.59	18.4	18.4	18.59	18.38	16.45M
August 07, 2025	18.62	18.59	18.59	18.75	18.56	15.96M
August 06, 2025	18.84	18.7	18.7	18.85	18.51	21.78M
August 05, 2025	18.9	18.85	18.85	19.03	18.76	14.7M
August 04, 2025	19.05	18.9	18.9	19.1	18.77	21.32M
August 01, 2025	19.45	19.21	19.21	19.54	19.17	18.34M
July 31, 2025	19.57	19.5	19.5	20.03	19.36	29.08M
July 30, 2025	19.14	19.69	19.69	19.95	19.01	39.88M
July 29, 2025	19.1	19.13	19.13	19.14	18.81	15.33M
July 28, 2025	19.1	19.09	19.09	19.2	19.04	14.39M
July 25, 2025	19.28	19.2	19.2	19.44	19.16	19.57M
July 24, 2025	19.13	19.3	19.3	19.31	19.04	21.09M
July 23, 2025	18.8	19.07	19.07	19.17	18.78	26.61M
July 22, 2025	18.93	18.85	18.85	18.93	18.69	18.48M
July 21, 2025	19.04	18.94	18.94	19.04	18.8	20.47M
July 18, 2025	18.85	19.05	19.05	19.12	18.67	24.81M
July 17, 2025	18.83	18.85	18.85	18.96	18.77	17.48M
July 16, 2025	18.9	18.83	18.83	19	18.8	14.8M
July 15, 2025	19.16	18.92	18.92	19.2	18.78	18.29M
July 14, 2025	19.04	19.15	19.15	19.28	19.04	11.9M
July 11, 2025	19.5	19.34	19.26	19.51	19.22	18.78M
July 10, 2025	19.5	19.5	19.42	19.68	19.39	16.8M
July 09, 2025	19.91	19.5	19.42	19.92	19.36	25.77M
July 08, 2025	19.99	19.93	19.85	20.1	19.86	17.02M
July 07, 2025	20.01	20.01	19.93	20.1	19.79	13.7M
July 04, 2025	20.09	20.09	20.01	20.23	19.93	14.72M
July 03, 2025	20.34	20.09	20.01	20.35	19.94	23.41M
July 02, 2025	21.3	20.36	20.28	21.3	20.24	43.03M
July 01, 2025	20.8	21.5	21.5	21.58	20.43	36.04M
June 30, 2025	20.89	21.01	21.01	21.1	20.67	22.53M
June 27, 2025	20.92	20.89	20.89	21.25	20.68	25.88M
June 26, 2025	20.84	20.91	20.91	21.14	20.52	29.4M
June 25, 2025	21.58	21.05	21.05	21.9	20.53	38.72M
June 24, 2025	20.7	21.39	21.39	21.6	20.69	37.84M
June 23, 2025	20.79	20.83	20.83	20.92	19.9	46.16M
June 20, 2025	20.47	21.35	21.35	21.8	20.33	47.2M
June 19, 2025	21.3	20.65	20.65	21.44	20.52	27.22M
June 18, 2025	21.61	21.36	21.36	21.68	20.92	30.52M
June 17, 2025	22	21.82	21.82	22.34	21.59	48.67M
June 16, 2025	21.13	22.52	22.52	22.97	21.13	75.69M
June 13, 2025	22.09	20.88	20.88	22.13	20.88	39.66M
June 12, 2025	20.86	22.09	22.09	22.16	20.75	45.48M
June 11, 2025	21.62	20.84	20.84	21.81	20.79	31.23M
June 10, 2025	21.95	21.64	21.64	22.16	21.52	27.43M
June 09, 2025	21.83	21.68	21.68	22.32	21.18	39.91M
June 06, 2025	22	21.42	21.42	22.82	21.33	63.06M
June 05, 2025	20.62	22	22	22.1	20.62	61.05M
June 04, 2025	19.56	20.43	20.43	20.89	19.55	46.09M
June 03, 2025	19.23	19.51	19.51	19.62	19.1	21.32M
May 30, 2025	19.18	19.24	19.24	19.46	19.02	20.51M
May 29, 2025	19.05	19.19	19.19	19.2	18.89	18.22M
May 28, 2025	18.35	19.08	19.08	19.34	18.01	34.75M
May 27, 2025	18.87	18.3	18.3	18.87	18.29	15.65M
May 26, 2025	18.73	18.83	18.83	18.85	18.5	9.92M
May 23, 2025	18.61	18.73	18.73	19.1	18.52	15.99M

LBX Pharmacy Chain Joint Stock Company (603883.SS) SHH