Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Shenzhen - Delayed Quote CNY

Tianjin Lisheng Pharmaceutical Co.,Ltd. (002393.SZ)

Compare
17.08
-0.02
(-0.12%)
At close: February 21 at 3:04:57 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202517.1017.2416.9217.0817.081,695,760
Feb 20, 202517.0217.2917.0217.1017.101,803,282
Feb 19, 202516.8617.0116.7717.0017.001,044,313
Feb 18, 202517.2117.2216.7916.8616.862,064,170
Feb 17, 202517.3517.3717.1417.2117.212,059,084
Feb 14, 202517.3017.4317.2417.3017.301,415,895
Feb 13, 202517.3817.4617.2917.2917.291,325,380
Feb 12, 202517.4217.4417.2317.3617.361,428,320
Feb 11, 202517.5317.5317.2917.4217.421,267,236
Feb 10, 202517.4217.5117.3417.4817.481,756,444
Feb 7, 202517.1917.4217.1817.3117.311,906,150
Feb 6, 202517.1017.1916.9717.1917.191,634,740
Feb 5, 202517.2017.2817.0317.0917.091,236,940
Jan 27, 202517.0317.3417.0317.1017.101,795,112
Jan 24, 202516.9017.0616.7117.0117.011,773,906
Jan 23, 202516.9917.1516.9016.9616.961,762,800
Jan 22, 202516.9716.9716.7616.8416.841,147,496
Jan 21, 202517.2017.2016.8616.9716.971,303,115
Jan 20, 202517.0217.1917.0017.1217.121,365,060
Jan 17, 202516.8017.2216.7317.0317.031,950,230
Jan 16, 202516.8717.0616.7316.8716.871,889,070
Jan 15, 202516.8816.9116.6816.8016.801,646,324
Jan 14, 202516.5016.9416.5016.9116.912,587,980
Jan 13, 202516.6016.7616.2716.5916.592,078,085
Jan 10, 202517.6517.6816.5016.5516.555,515,031
Jan 9, 202518.3018.3217.7017.7117.715,795,616
Jan 8, 202518.0318.5217.8618.5118.516,509,493
Jan 7, 202518.6218.6217.7318.1818.1810,185,847
Jan 6, 202518.0119.1517.8619.1519.1513,512,584
Jan 3, 202517.7218.3117.5918.0618.067,448,075
Jan 2, 202517.6018.0817.5217.6817.683,946,537
Dec 31, 202417.9217.9817.6317.6417.642,225,227
Dec 30, 202417.9217.9817.7517.9317.932,395,900
Dec 27, 202417.4118.0617.3617.9217.923,971,244
Dec 26, 202417.4517.5917.4317.4717.471,730,820
Dec 25, 202417.7017.9017.2717.5717.572,989,060
Dec 24, 202417.1817.8117.1617.7417.744,504,359
Dec 23, 202417.6218.1517.2017.3317.335,942,377
Dec 20, 202417.0517.2417.0017.1817.181,484,202
Dec 19, 202416.8517.0916.7117.0617.062,228,125
Dec 18, 202416.9217.0716.8616.9016.902,162,322
Dec 17, 202417.4017.4916.9016.9216.923,881,931
Dec 16, 202417.5217.7417.4317.4917.492,034,834
Dec 13, 202417.9517.9617.4117.4517.453,342,460
Dec 12, 202417.8518.0117.7917.9517.953,716,214
Dec 11, 202417.6917.8917.6817.8417.841,566,618
Dec 10, 202418.0918.1617.7317.7517.753,343,542
Dec 9, 202417.8018.0217.6417.7317.732,849,800
Dec 6, 202417.5917.8117.5017.7717.772,513,587
Dec 5, 202417.5517.6717.4617.6317.632,408,920
Dec 4, 202417.9117.9317.5617.6217.622,087,220
Dec 3, 202417.9518.1017.7517.9117.912,393,704
Dec 2, 202417.7518.0417.7217.9917.992,914,235
Nov 29, 202417.5317.8717.5317.7517.752,973,960
Nov 28, 202417.6817.7917.5517.6817.681,983,545
Nov 27, 202417.7017.7417.1817.6817.682,967,201
Nov 26, 202417.7517.8917.5817.7017.703,118,369
Nov 25, 202417.8618.1617.6317.8817.884,286,122
Nov 22, 202418.6418.8617.8117.8117.816,021,938
Nov 21, 202418.3319.2118.1518.6518.658,365,908
Nov 20, 202417.8618.4217.8218.4018.407,723,753
Nov 19, 202417.4217.7817.1917.5517.553,334,821
Nov 18, 202417.3017.9617.3017.4717.474,624,369
Nov 15, 202417.2817.5017.0817.0817.082,051,560
Nov 14, 202417.7017.8517.1817.2817.282,146,540
Nov 13, 202417.6617.9917.3617.7217.723,338,140
Nov 12, 202417.8218.1817.6417.8017.804,537,880
Nov 11, 202417.5617.7817.4817.7817.782,494,800
Nov 8, 202417.8517.9017.4817.6217.623,208,703
Nov 7, 202417.2017.7717.1117.7417.744,009,507
Nov 6, 202417.2817.3917.1417.2617.262,952,001
Nov 5, 202417.1317.3517.0417.2917.292,687,998
Nov 4, 202416.9017.1016.8617.1017.101,555,121
Nov 1, 202417.0117.2316.7616.9216.923,024,841
Oct 31, 202417.1817.3617.0317.0517.052,695,399
Oct 30, 202417.3617.4617.0117.1917.194,001,776
Oct 29, 202417.9918.0217.5217.5817.582,670,114
Oct 28, 202417.5717.9917.4017.9817.982,976,354
Oct 25, 202417.4917.5817.3617.5717.572,079,380
Oct 24, 202417.4817.5617.3517.4917.491,689,977
Oct 23, 202417.5817.5817.2717.3717.372,299,334
Oct 22, 202417.2017.5517.1417.4817.483,016,638
Oct 21, 202417.1017.2116.9817.1617.162,567,942
Oct 18, 202416.8317.2216.7017.0717.072,988,230
Oct 17, 202416.9417.1616.7516.7516.752,362,419
Oct 16, 202416.7017.0716.6516.9316.932,239,907
Oct 15, 202417.0217.1916.8016.8716.872,344,519
Oct 14, 202417.0117.1416.5017.0217.023,123,260
Oct 11, 202417.5017.5016.6816.8616.863,522,124
Oct 10, 202417.4317.8417.0217.3417.343,966,116
Oct 9, 202418.2718.3817.2817.2817.285,667,539
Oct 8, 202419.4419.4417.7618.5518.559,835,394
Sep 30, 202416.8817.7616.6117.6817.687,357,621
Sep 27, 202415.9816.5315.8616.3916.393,740,311
Sep 26, 202415.2015.7215.1215.7215.722,762,980
Sep 25, 202415.1715.4215.0915.1815.183,142,709
Sep 24, 202414.4114.9314.4114.9114.912,131,960
Sep 23, 202414.3414.5214.3014.4314.43998,189
Sep 20, 202414.4414.5014.2814.3814.381,186,660
Sep 19, 202414.3614.5714.2814.4914.491,528,772
Sep 18, 202414.2714.4414.1014.3614.361,171,160
Sep 13, 202414.5114.5814.2914.3014.301,519,013
Sep 12, 202414.6714.8114.4814.5114.511,417,634
Sep 11, 202414.7514.8114.5914.6514.651,451,453
Sep 10, 202415.0215.0714.6114.8114.811,545,540
Sep 9, 202414.9615.1214.9014.9814.981,176,817
Sep 6, 202415.2215.2414.9714.9714.971,620,600
Sep 5, 202415.1215.2815.1015.2015.201,753,400
Sep 4, 202415.0615.2015.0515.0615.061,550,800
Sep 3, 202415.0015.2514.9315.1215.121,351,060
Sep 2, 202415.3215.3915.0315.0315.032,143,637
Aug 30, 202415.3015.5515.1515.3715.374,054,674
Aug 29, 202415.1015.3015.0015.2915.291,578,880
Aug 28, 202415.2315.3214.9915.1815.181,996,499
Aug 27, 202415.2015.3715.2015.2415.241,608,271
Aug 26, 202415.3715.5115.1815.2815.282,125,620
Aug 23, 202415.8915.9015.4015.5115.512,223,220
Aug 22, 202416.0816.2715.7815.8515.851,098,520
Aug 21, 202416.2516.3516.0516.0816.081,197,184
Aug 20, 202416.6016.6016.2816.3216.321,432,560
Aug 19, 202416.6816.8016.5116.6216.622,057,932
Aug 16, 202416.7916.8716.5716.7216.721,768,580
Aug 15, 202416.7616.9416.6916.7916.791,626,160
Aug 14, 202416.8316.8916.5416.7616.761,677,960
Aug 13, 202416.6816.8216.4016.8016.802,301,800
Aug 12, 202416.4216.9316.4216.9216.923,182,500
Aug 9, 202416.5616.6216.3616.4116.411,654,120
Aug 8, 202416.2016.7916.1116.6516.652,704,022
Aug 7, 202416.3416.5516.2916.3016.301,375,862
Aug 6, 202416.1816.4316.0116.4116.411,959,320
Aug 5, 202416.6016.6015.9315.9315.933,002,434
Aug 2, 202416.1616.7816.1016.4016.403,550,906
Aug 1, 202415.8116.4115.8016.3416.343,818,860
Jul 31, 202415.3015.7715.2215.7315.731,621,147
Jul 30, 202415.2315.3215.1515.2815.28688,780
Jul 29, 202415.2715.2815.0815.2015.20631,920
Jul 26, 202415.0315.2415.0015.2115.21740,100
Jul 25, 202414.9415.1214.8515.0315.03877,408
Jul 24, 202415.0415.1114.9114.9814.981,184,248
Jul 23, 202415.4915.5015.1015.1015.102,043,709
Jul 22, 202415.3915.5715.3215.4915.49887,669
Jul 19, 202415.4915.6015.4115.4415.441,323,102
Jul 18, 202415.4115.5615.1815.5315.531,306,920
Jul 17, 202415.3915.5215.2115.3815.381,102,260
Jul 16, 202415.4815.4815.3115.3715.371,036,260
Jul 15, 202415.6815.7715.4015.4315.431,269,620
Jul 12, 202415.7415.8915.6615.7415.74981,780
Jul 11, 202415.5415.7815.4115.7515.751,963,660
Jul 10, 202415.4515.6215.2515.2715.271,353,252
Jul 9, 202415.4215.5315.0515.5015.501,383,680
Jul 8, 202415.9015.9615.3015.3515.351,608,260
Jul 5, 202415.3715.9415.2715.8915.891,606,801
Jul 4, 202415.7515.8015.3915.4215.421,612,100
Jul 3, 202415.9616.1015.7315.7515.751,554,094
Jul 2, 202415.9316.1315.9316.0616.061,142,801
Jul 1, 202415.7316.0515.7016.0016.001,701,774
Jun 28, 202415.7816.0315.6615.8115.811,289,402
Jun 27, 202416.1416.1715.7615.7915.791,153,670
Jun 26, 202415.8216.1415.8216.1416.14881,163
Jun 25, 202415.7516.0415.7215.9015.901,257,682
Jun 24, 202416.4316.4315.7415.7915.791,832,420
Jun 21, 202416.3116.5516.2516.4516.45832,700
Jun 20, 202416.7016.8616.3216.3616.361,229,200
Jun 19, 202416.9616.9616.7216.7416.74805,720
Jun 18, 202416.9817.0016.7216.8816.881,181,377
Jun 17, 202416.3317.0716.3316.8616.862,325,090
Jun 14, 202416.6116.6116.2316.5016.501,616,780
Jun 13, 202416.8916.9216.5216.6016.601,140,070
Jun 12, 202416.6016.9616.4816.8916.891,523,220
Jun 11, 202416.5016.6516.2016.6116.611,471,080
Jun 7, 202416.4516.7116.3316.6516.651,994,491
Jun 6, 202416.6916.8116.0516.2816.282,794,730
Jun 5, 202416.9517.1416.6316.6616.661,962,783
Jun 4, 202417.0817.1816.9117.1417.141,619,160
Jun 3, 202417.5017.5916.9517.0817.082,164,481
May 31, 202417.5717.6317.4417.5917.591,339,110
May 30, 202417.6817.7817.3117.4617.461,837,069
May 29, 202417.5217.7617.3517.6617.661,707,733
May 28, 2024 0.60 Dividend
May 28, 202417.8617.8617.4117.5517.552,397,429
May 28, 2024 1.4:1 Stock Splits
May 27, 202418.1718.4018.0518.3117.712,069,669
May 24, 202418.2918.5418.2418.2817.681,985,230
May 23, 202418.8918.9118.1818.2517.653,434,200
May 22, 202418.7118.9618.6918.8918.272,861,035
May 21, 202418.4918.6818.4618.6118.001,631,187
May 20, 202418.5018.6318.4318.5617.951,692,898
May 17, 202418.5018.6418.4318.5517.941,517,880
May 16, 202418.4718.6418.4418.5017.891,659,980
May 15, 202418.8618.8618.4418.4817.872,154,180
May 14, 202418.7418.9718.6018.8518.232,029,440
May 13, 202418.7018.8518.5318.6418.032,732,961
May 10, 202419.2219.2218.7618.7818.163,229,352
May 9, 202418.8019.3918.7919.1418.524,044,825
May 8, 202418.7219.0618.6618.8618.243,473,082
May 7, 202418.8118.9718.5918.8318.213,401,944
May 6, 202418.4118.8718.2518.8718.254,931,987
Apr 30, 202418.1118.2517.9718.1817.583,638,765
Apr 29, 202417.7918.1217.7318.1117.513,496,091
Apr 26, 202417.6317.8417.5617.8117.223,306,056
Apr 25, 202417.6417.8717.6117.6917.113,680,493
Apr 24, 202417.4117.4917.2917.3916.821,912,701
Apr 23, 202417.2717.5717.2417.3816.812,081,116
Apr 22, 202417.6717.8417.2617.4216.853,287,200
Apr 19, 202417.5918.0417.3817.8617.284,210,914
Apr 18, 202417.3417.6617.3417.5416.972,690,436
Apr 17, 202416.8217.4316.8217.4316.862,855,160
Apr 16, 202417.1817.5016.7116.7816.233,593,801
Apr 15, 202417.7117.8517.1417.3916.823,693,170
Apr 12, 202417.7517.9217.6217.7217.142,744,329
Apr 11, 202417.5218.1417.2917.8417.263,876,601
Apr 10, 202417.8617.9717.4317.5616.993,080,102
Apr 9, 202417.7117.9717.5517.9417.352,902,579
Apr 8, 202417.8918.4117.7517.7617.184,498,285
Apr 3, 202417.8918.0217.7618.0117.423,530,989
Apr 2, 202417.8617.9917.7217.8117.223,251,647
Apr 1, 202417.7117.9117.5817.9017.314,241,301
Mar 29, 202417.4217.7617.3617.7617.182,484,189
Mar 28, 202417.2917.6617.1117.4616.893,316,482
Mar 27, 202417.4417.9817.4417.5416.973,772,573
Mar 26, 202417.4617.6017.2017.5616.993,860,896
Mar 25, 202418.0618.1817.6017.6417.066,772,117
Mar 22, 202417.9418.7017.6618.0417.449,421,911
Mar 21, 202417.6217.7717.2917.5016.933,460,940
Mar 20, 202417.3617.9317.2917.7217.143,355,072
Mar 19, 202417.3617.5417.2917.4416.862,268,392
Mar 18, 202417.1217.3917.0917.3816.813,109,114
Mar 15, 202416.8017.1116.7517.0916.532,211,720
Mar 14, 202416.9617.2816.6616.8216.272,649,920
Mar 13, 202416.9816.9816.6816.8216.272,311,265
Mar 12, 202416.4916.9416.4616.9116.363,688,350
Mar 11, 202416.2416.5016.2316.5015.961,966,407
Mar 8, 202416.1916.4216.0816.2515.721,745,528
Mar 7, 202416.5516.6416.2416.2615.722,960,827
Mar 6, 202416.0316.4115.9916.2615.732,454,089
Mar 5, 202416.2816.2916.0016.1915.662,193,941
Mar 4, 202416.2916.4016.1116.3515.812,616,761
Mar 1, 202416.3516.3916.1416.2815.752,622,464
Feb 29, 202415.9316.4015.8816.3615.823,327,247
Feb 28, 202416.5917.1116.1116.1115.595,667,041
Feb 27, 202416.2416.5716.2416.5716.033,966,918
Feb 26, 202416.1316.2115.9016.0915.562,528,391
Feb 23, 202415.9916.0415.7916.0015.482,899,401
Feb 22, 202415.9016.1415.7615.9915.472,352,950
Feb 21, 202415.5616.1315.5115.8915.372,628,214