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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	17.43	17.5	17.5	17.53	17.19	11.57M
September 04, 2025	17.3	17.46	17.46	17.62	17.26	15.02M
September 03, 2025	17.65	17.3	17.3	17.75	17.26	13.34M
September 02, 2025	17.9	17.64	17.64	17.96	17.51	15.85M
September 01, 2025	18.02	17.89	17.89	18.02	17.79	15.32M
August 29, 2025	18.02	18.03	18.03	18.16	17.94	12.53M
August 28, 2025	18.16	18.02	18.02	18.33	17.68	19.64M
August 27, 2025	18.63	18.18	18.18	18.68	18.17	23.62M
August 26, 2025	18.5	18.64	18.64	18.73	18.48	20.21M
August 25, 2025	18.54	18.57	18.57	18.6	18.41	19.81M
August 22, 2025	18.62	18.51	18.51	18.65	18.4	17.85M
August 21, 2025	18.68	18.62	18.62	18.8	18.58	14.87M
August 20, 2025	18.82	18.73	18.73	18.82	18.55	15.3M
August 19, 2025	18.43	18.78	18.78	19.23	18.4	31.78M
August 18, 2025	18.21	18.43	18.43	18.48	18.16	16.88M
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

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