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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	16.32	16.33	16.33	16.5	16.13	11.28M
September 25, 2025	16.74	16.4	16.4	16.77	16.39	14.78M
September 24, 2025	16.68	16.78	16.78	16.83	16.62	8.69M
September 23, 2025	17.02	16.74	16.74	17.09	16.67	13.58M
September 22, 2025	17.1	17.09	17.09	17.37	17.02	9.77M
September 19, 2025	17.45	17.13	17.13	17.48	17.11	17.14M
September 18, 2025	17.18	17.56	17.56	17.95	16.98	37.7M
September 17, 2025	17.12	17.12	17.12	17.28	17.07	9.29M
September 16, 2025	17.28	17.19	17.19	17.28	17.05	10.09M
September 15, 2025	17.3	17.23	17.23	17.36	17.18	10.67M
September 12, 2025	17.33	17.34	17.34	17.47	17.23	12.01M
September 11, 2025	17.28	17.38	17.38	17.38	17	14.86M
September 10, 2025	17.48	17.3	17.3	17.48	17.27	8.82M
September 09, 2025	17.68	17.45	17.45	17.68	17.38	10.17M
September 08, 2025	17.45	17.71	17.71	17.72	17.44	12.6M
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

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