Shenzhen - Delayed Quote CNY
Jiangsu Lanfeng Bio-chemical Co.,Ltd (002513.SZ)
4.5600
+0.2800
+(6.54%)
At close: 3:04:30 PM GMT+8
Currency in CNY Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 6, 2025 | 4.4300 | 4.6600 | 4.3300 | 4.5600 | 4.5600 | 25,475,600 |
| Apr 30, 2025 | 4.4300 | 4.4800 | 4.2800 | 4.2800 | 4.2800 | 23,204,400 |
| Apr 29, 2025 | 4.0400 | 4.4300 | 4.0400 | 4.4300 | 4.4300 | 14,125,720 |
| Apr 28, 2025 | 4.0500 | 4.0800 | 3.9500 | 4.0300 | 4.0300 | 5,167,900 |
| Apr 25, 2025 | 4.0600 | 4.1500 | 4.0500 | 4.0600 | 4.0600 | 6,017,100 |
| Apr 24, 2025 | 4.2000 | 4.2100 | 4.0800 | 4.1000 | 4.1000 | 6,665,600 |
| Apr 23, 2025 | 4.2100 | 4.2300 | 4.1500 | 4.1700 | 4.1700 | 4,673,964 |
| Apr 22, 2025 | 4.1600 | 4.2500 | 4.1100 | 4.1900 | 4.1900 | 5,827,600 |
| Apr 21, 2025 | 4.1000 | 4.1800 | 4.0500 | 4.1600 | 4.1600 | 4,670,707 |
| Apr 18, 2025 | 4.1600 | 4.1900 | 4.0700 | 4.1000 | 4.1000 | 5,344,700 |
| Apr 17, 2025 | 4.0700 | 4.2000 | 4.0300 | 4.1500 | 4.1500 | 5,996,400 |
| Apr 16, 2025 | 4.1700 | 4.1800 | 4.0100 | 4.1000 | 4.1000 | 6,411,800 |
| Apr 15, 2025 | 4.1800 | 4.2600 | 4.1200 | 4.1900 | 4.1900 | 5,555,100 |
| Apr 14, 2025 | 4.1000 | 4.2100 | 4.0900 | 4.1600 | 4.1600 | 6,060,400 |
| Apr 11, 2025 | 3.9300 | 4.0700 | 3.9300 | 4.0200 | 4.0200 | 6,714,100 |
| Apr 10, 2025 | 3.8900 | 4.0500 | 3.8900 | 3.9900 | 3.9900 | 10,510,842 |
| Apr 9, 2025 | 3.7300 | 3.8800 | 3.4500 | 3.8700 | 3.8700 | 9,876,600 |
| Apr 8, 2025 | 3.7000 | 3.9000 | 3.6800 | 3.8100 | 3.8100 | 9,238,913 |
| Apr 7, 2025 | 4.0000 | 4.0900 | 3.8500 | 3.8500 | 3.8500 | 8,049,100 |
| Apr 3, 2025 | 4.2000 | 4.3000 | 4.1700 | 4.2800 | 4.2800 | 5,126,900 |
| Apr 2, 2025 | 4.3200 | 4.3600 | 4.2400 | 4.2500 | 4.2500 | 5,443,700 |
| Apr 1, 2025 | 4.3700 | 4.4100 | 4.2800 | 4.3200 | 4.3200 | 8,150,801 |
| Mar 31, 2025 | 4.2900 | 4.3400 | 4.1800 | 4.2400 | 4.2400 | 9,097,200 |
| Mar 28, 2025 | 4.5200 | 4.5700 | 4.3500 | 4.3600 | 4.3600 | 13,107,500 |
| Mar 27, 2025 | 4.5000 | 4.7900 | 4.5000 | 4.6100 | 4.6100 | 16,938,101 |
| Mar 26, 2025 | 4.3200 | 4.5100 | 4.3200 | 4.4800 | 4.4800 | 13,519,976 |
| Mar 25, 2025 | 4.3600 | 4.4100 | 4.2500 | 4.3700 | 4.3700 | 10,670,340 |
| Mar 24, 2025 | 4.7000 | 4.7400 | 4.2300 | 4.3500 | 4.3500 | 21,140,032 |
| Mar 21, 2025 | 4.7300 | 4.7800 | 4.6600 | 4.6800 | 4.6800 | 11,193,071 |
| Mar 20, 2025 | 4.7500 | 4.9000 | 4.7500 | 4.7700 | 4.7700 | 12,941,971 |
| Mar 19, 2025 | 4.8300 | 4.8500 | 4.7400 | 4.7700 | 4.7700 | 12,104,563 |
| Mar 18, 2025 | 4.9300 | 4.9500 | 4.8000 | 4.8300 | 4.8300 | 19,901,653 |
| Mar 17, 2025 | 4.8800 | 5.2500 | 4.8800 | 4.9600 | 4.9600 | 28,806,816 |
| Mar 14, 2025 | 4.8900 | 4.9800 | 4.7500 | 4.8700 | 4.8700 | 26,692,984 |
| Mar 13, 2025 | 5.1400 | 5.1800 | 4.8400 | 4.9300 | 4.9300 | 47,432,048 |
| Mar 12, 2025 | 4.7600 | 5.0900 | 4.7000 | 5.0900 | 5.0900 | 19,574,577 |
| Mar 11, 2025 | 4.5400 | 4.6300 | 4.5100 | 4.6300 | 4.6300 | 8,621,500 |
| Mar 10, 2025 | 4.5100 | 4.6700 | 4.5100 | 4.5900 | 4.5900 | 9,592,800 |
| Mar 7, 2025 | 4.4800 | 4.6200 | 4.4300 | 4.5000 | 4.5000 | 8,828,400 |
| Mar 6, 2025 | 4.4700 | 4.5200 | 4.3600 | 4.4900 | 4.4900 | 7,638,400 |
| Mar 5, 2025 | 4.5200 | 4.5400 | 4.3600 | 4.4600 | 4.4600 | 8,821,700 |
| Mar 4, 2025 | 4.5000 | 4.5500 | 4.4400 | 4.5100 | 4.5100 | 6,246,900 |
| Mar 3, 2025 | 4.4500 | 4.6000 | 4.4500 | 4.5000 | 4.5000 | 10,012,200 |
| Feb 28, 2025 | 4.5000 | 4.5200 | 4.4100 | 4.4500 | 4.4500 | 7,264,101 |
| Feb 27, 2025 | 4.5600 | 4.6100 | 4.4200 | 4.5100 | 4.5100 | 9,232,000 |
| Feb 26, 2025 | 4.5300 | 4.6900 | 4.5100 | 4.5600 | 4.5600 | 10,983,842 |
| Feb 25, 2025 | 4.5800 | 4.6200 | 4.4900 | 4.5000 | 4.5000 | 9,644,500 |
| Feb 24, 2025 | 4.5100 | 4.6900 | 4.5000 | 4.6200 | 4.6200 | 17,115,201 |
| Feb 21, 2025 | 4.5500 | 4.5700 | 4.3900 | 4.4500 | 4.4500 | 10,333,400 |
| Feb 20, 2025 | 4.5000 | 4.5900 | 4.4500 | 4.5600 | 4.5600 | 6,555,900 |
| Feb 19, 2025 | 4.4700 | 4.5100 | 4.4200 | 4.5100 | 4.5100 | 6,262,100 |
| Feb 18, 2025 | 4.6400 | 4.6700 | 4.4400 | 4.4600 | 4.4600 | 7,279,800 |
| Feb 17, 2025 | 4.4900 | 4.6700 | 4.4900 | 4.6200 | 4.6200 | 10,352,800 |
| Feb 14, 2025 | 4.5200 | 4.5800 | 4.4400 | 4.4600 | 4.4600 | 6,659,940 |
| Feb 13, 2025 | 4.5900 | 4.6100 | 4.5000 | 4.5300 | 4.5300 | 6,192,900 |
| Feb 12, 2025 | 4.5200 | 4.5900 | 4.4900 | 4.5500 | 4.5500 | 7,745,816 |
| Feb 11, 2025 | 4.6000 | 4.6200 | 4.4600 | 4.5200 | 4.5200 | 7,714,100 |
| Feb 10, 2025 | 4.4900 | 4.6000 | 4.4700 | 4.6000 | 4.6000 | 8,005,020 |
| Feb 7, 2025 | 4.4100 | 4.5100 | 4.4000 | 4.4500 | 4.4500 | 8,587,300 |
| Feb 6, 2025 | 4.3500 | 4.4000 | 4.2500 | 4.3900 | 4.3900 | 7,616,900 |
| Feb 5, 2025 | 4.2500 | 4.4100 | 4.2100 | 4.3600 | 4.3600 | 8,529,400 |
| Jan 27, 2025 | 4.2200 | 4.3700 | 4.2000 | 4.2000 | 4.2000 | 7,197,100 |
| Jan 24, 2025 | 4.1900 | 4.2600 | 4.1300 | 4.2000 | 4.2000 | 5,753,000 |
| Jan 23, 2025 | 4.2200 | 4.3300 | 4.1600 | 4.1600 | 4.1600 | 7,573,440 |
| Jan 22, 2025 | 4.3300 | 4.3300 | 4.1500 | 4.1800 | 4.1800 | 6,582,900 |
| Jan 21, 2025 | 4.4100 | 4.4800 | 4.2500 | 4.2900 | 4.2900 | 7,780,500 |
| Jan 20, 2025 | 4.4600 | 4.4600 | 4.2000 | 4.3800 | 4.3800 | 7,762,300 |
| Jan 17, 2025 | 4.4400 | 4.4500 | 4.3500 | 4.4000 | 4.4000 | 6,449,301 |
| Jan 16, 2025 | 4.5000 | 4.5100 | 4.3900 | 4.4500 | 4.4500 | 6,798,200 |
| Jan 15, 2025 | 4.4400 | 4.4800 | 4.3300 | 4.4100 | 4.4100 | 9,109,500 |
| Jan 14, 2025 | 4.2900 | 4.4600 | 4.2500 | 4.4600 | 4.4600 | 7,821,200 |
| Jan 13, 2025 | 4.0800 | 4.2600 | 4.0000 | 4.2400 | 4.2400 | 7,999,400 |
| Jan 10, 2025 | 4.3200 | 4.4200 | 4.1400 | 4.1600 | 4.1600 | 8,189,100 |
| Jan 9, 2025 | 4.3400 | 4.4000 | 4.2300 | 4.3600 | 4.3600 | 8,817,440 |
| Jan 8, 2025 | 4.3300 | 4.3600 | 4.1400 | 4.2900 | 4.2900 | 11,719,238 |
| Jan 7, 2025 | 4.1200 | 4.3000 | 4.1000 | 4.3000 | 4.3000 | 10,100,938 |
| Jan 6, 2025 | 4.1900 | 4.1900 | 3.9700 | 4.1000 | 4.1000 | 8,269,889 |
| Jan 3, 2025 | 4.4900 | 4.5000 | 4.1700 | 4.1900 | 4.1900 | 11,291,149 |
| Jan 2, 2025 | 4.4500 | 4.5900 | 4.4000 | 4.4500 | 4.4500 | 11,409,300 |
| Dec 31, 2024 | 4.6300 | 4.6800 | 4.4800 | 4.4800 | 4.4800 | 14,154,400 |
| Dec 30, 2024 | 4.9100 | 4.9400 | 4.5600 | 4.6200 | 4.6200 | 32,524,489 |
| Dec 27, 2024 | 4.7000 | 5.1600 | 4.6900 | 5.0300 | 5.0300 | 42,118,468 |
| Dec 26, 2024 | 4.9000 | 5.2700 | 4.6900 | 4.6900 | 4.6900 | 20,967,681 |
| Dec 25, 2024 | 4.9600 | 5.1100 | 4.6800 | 4.7900 | 4.7900 | 15,411,481 |
| Dec 24, 2024 | 4.6600 | 5.0700 | 4.6600 | 5.0300 | 5.0300 | 33,731,369 |
| Dec 23, 2024 | 5.5000 | 5.5700 | 5.1800 | 5.1800 | 5.1800 | 12,180,840 |
| Dec 20, 2024 | 5.6600 | 5.8500 | 5.6100 | 5.7600 | 5.7600 | 9,959,288 |
| Dec 19, 2024 | 5.4500 | 5.7200 | 5.4000 | 5.6600 | 5.6600 | 11,338,418 |
| Dec 18, 2024 | 5.5100 | 5.6100 | 5.3700 | 5.5400 | 5.5400 | 10,118,824 |
| Dec 17, 2024 | 5.9300 | 6.0200 | 5.4900 | 5.5100 | 5.5100 | 17,269,700 |
| Dec 16, 2024 | 6.0500 | 6.1000 | 5.8800 | 5.9800 | 5.9800 | 12,881,418 |
| Dec 13, 2024 | 6.1700 | 6.2900 | 6.0200 | 6.0700 | 6.0700 | 22,896,700 |
| Dec 12, 2024 | 6.0400 | 6.3000 | 5.9600 | 6.2200 | 6.2200 | 27,994,100 |
| Dec 11, 2024 | 5.8500 | 6.1500 | 5.8500 | 6.0400 | 6.0400 | 21,442,840 |
| Dec 10, 2024 | 6.1300 | 6.2000 | 5.8800 | 5.9000 | 5.9000 | 22,146,200 |
| Dec 9, 2024 | 6.0200 | 6.2300 | 5.9000 | 6.0400 | 6.0400 | 25,667,080 |
| Dec 6, 2024 | 5.7600 | 6.0500 | 5.7600 | 5.9600 | 5.9600 | 30,810,546 |
| Dec 5, 2024 | 5.6200 | 5.7600 | 5.5500 | 5.7500 | 5.7500 | 14,832,818 |
| Dec 4, 2024 | 5.7200 | 5.8000 | 5.5700 | 5.5900 | 5.5900 | 14,715,000 |
| Dec 3, 2024 | 5.7900 | 5.8100 | 5.6400 | 5.7200 | 5.7200 | 15,719,038 |
| Dec 2, 2024 | 5.6000 | 5.7900 | 5.5600 | 5.7500 | 5.7500 | 18,082,489 |
| Nov 29, 2024 | 5.8100 | 5.8300 | 5.6000 | 5.6800 | 5.6800 | 24,729,258 |
| Nov 28, 2024 | 6.0000 | 6.0000 | 5.6700 | 5.9000 | 5.9000 | 37,059,946 |
| Nov 27, 2024 | 5.9700 | 6.3000 | 5.7900 | 6.1000 | 6.1000 | 59,453,151 |
| Nov 26, 2024 | 5.8100 | 5.8800 | 5.7100 | 5.7300 | 5.7300 | 10,197,300 |
| Nov 25, 2024 | 5.6900 | 5.8200 | 5.5700 | 5.8100 | 5.8100 | 13,011,246 |
| Nov 22, 2024 | 6.0500 | 6.1100 | 5.7000 | 5.7400 | 5.7400 | 20,380,700 |
| Nov 21, 2024 | 6.0100 | 6.1200 | 5.8300 | 6.0400 | 6.0400 | 24,261,850 |
| Nov 20, 2024 | 5.8000 | 6.0200 | 5.7000 | 5.9700 | 5.9700 | 24,189,040 |
| Nov 19, 2024 | 5.6700 | 5.8100 | 5.5600 | 5.8000 | 5.8000 | 24,557,695 |
| Nov 18, 2024 | 5.9400 | 6.0300 | 5.4300 | 5.4900 | 5.4900 | 26,058,300 |
| Nov 15, 2024 | 6.2200 | 6.2700 | 5.8400 | 5.8800 | 5.8800 | 24,643,919 |
| Nov 14, 2024 | 6.5500 | 6.6000 | 6.2000 | 6.2200 | 6.2200 | 29,933,892 |
| Nov 13, 2024 | 6.9400 | 6.9400 | 6.5100 | 6.6000 | 6.6000 | 36,823,819 |
| Nov 12, 2024 | 7.1400 | 7.4700 | 6.8100 | 6.9400 | 6.9400 | 48,461,772 |
| Nov 11, 2024 | 7.1500 | 7.7000 | 7.1400 | 7.1400 | 7.1400 | 69,993,516 |
| Nov 8, 2024 | 9.0000 | 9.1700 | 7.6100 | 7.9300 | 7.9300 | 89,671,863 |
| Nov 7, 2024 | 7.8000 | 8.3400 | 7.6300 | 8.3400 | 8.3400 | 28,046,027 |
| Nov 6, 2024 | 7.5700 | 7.5800 | 6.5000 | 7.5800 | 7.5800 | 62,400,164 |
| Nov 5, 2024 | 6.7800 | 6.8900 | 6.6400 | 6.8900 | 6.8900 | 10,745,342 |
| Nov 4, 2024 | 5.6600 | 6.2600 | 5.4900 | 6.2600 | 6.2600 | 40,280,824 |
| Nov 1, 2024 | 5.2900 | 5.6900 | 5.2900 | 5.6900 | 5.6900 | 49,655,467 |
| Oct 31, 2024 | 4.6800 | 5.1700 | 4.6300 | 5.1700 | 5.1700 | 48,629,591 |
| Oct 30, 2024 | 4.8600 | 4.9300 | 4.5700 | 4.7000 | 4.7000 | 28,952,820 |
| Oct 29, 2024 | 5.3400 | 5.4700 | 4.7200 | 4.8600 | 4.8600 | 52,742,533 |
| Oct 28, 2024 | 4.9500 | 5.2100 | 4.7200 | 5.2100 | 5.2100 | 46,664,402 |
| Oct 25, 2024 | 4.2700 | 4.7400 | 4.2200 | 4.7400 | 4.7400 | 42,240,992 |
| Oct 24, 2024 | 4.1500 | 4.3400 | 4.1100 | 4.3100 | 4.3100 | 23,385,464 |
| Oct 23, 2024 | 4.1100 | 4.2300 | 4.1000 | 4.1600 | 4.1600 | 16,153,550 |
| Oct 22, 2024 | 4.1200 | 4.1700 | 4.1000 | 4.1300 | 4.1300 | 17,810,799 |
| Oct 21, 2024 | 4.1100 | 4.3500 | 4.0100 | 4.2400 | 4.2400 | 37,090,420 |
| Oct 18, 2024 | 3.8000 | 4.1800 | 3.7800 | 4.1800 | 4.1800 | 18,574,552 |
| Oct 17, 2024 | 3.7600 | 4.0400 | 3.6500 | 3.8000 | 3.8000 | 14,596,000 |
| Oct 16, 2024 | 3.6600 | 3.8000 | 3.6600 | 3.7500 | 3.7500 | 6,601,000 |
| Oct 15, 2024 | 3.7100 | 3.8000 | 3.7100 | 3.7200 | 3.7200 | 7,752,300 |
| Oct 14, 2024 | 3.7100 | 3.8000 | 3.6400 | 3.7900 | 3.7900 | 8,074,400 |
| Oct 11, 2024 | 3.8300 | 3.8700 | 3.6600 | 3.7000 | 3.7000 | 8,493,514 |
| Oct 10, 2024 | 3.8200 | 3.8800 | 3.7000 | 3.8100 | 3.8100 | 13,108,500 |
| Oct 9, 2024 | 4.1800 | 4.1900 | 3.8400 | 3.8400 | 3.8400 | 16,589,300 |
| Oct 8, 2024 | 4.4800 | 4.5600 | 4.0100 | 4.2700 | 4.2700 | 32,026,088 |
| Sep 30, 2024 | 3.9200 | 4.1800 | 3.8500 | 4.1600 | 4.1600 | 31,531,748 |
| Sep 27, 2024 | 3.7600 | 3.9300 | 3.7000 | 3.8500 | 3.8500 | 26,339,308 |
| Sep 26, 2024 | 3.7200 | 3.7800 | 3.6300 | 3.7600 | 3.7600 | 24,042,086 |
| Sep 25, 2024 | 4.0500 | 4.1400 | 3.6700 | 3.8600 | 3.8600 | 36,856,500 |
| Sep 24, 2024 | 3.4900 | 3.8600 | 3.4900 | 3.8600 | 3.8600 | 14,709,200 |
| Sep 23, 2024 | 3.4600 | 3.5100 | 3.4200 | 3.5100 | 3.5100 | 4,354,700 |
| Sep 20, 2024 | 3.4000 | 3.4700 | 3.3400 | 3.4600 | 3.4600 | 4,877,600 |
| Sep 19, 2024 | 3.3100 | 3.4200 | 3.2800 | 3.4000 | 3.4000 | 4,979,600 |
| Sep 18, 2024 | 3.2500 | 3.3500 | 3.2300 | 3.2700 | 3.2700 | 6,031,700 |
| Sep 13, 2024 | 3.5300 | 3.5300 | 3.3200 | 3.3600 | 3.3600 | 11,352,100 |
| Sep 12, 2024 | 3.4500 | 3.6300 | 3.3600 | 3.5400 | 3.5400 | 9,876,100 |
| Sep 11, 2024 | 3.3600 | 3.4000 | 3.3100 | 3.3900 | 3.3900 | 3,232,100 |
| Sep 10, 2024 | 3.3500 | 3.3700 | 3.2900 | 3.3500 | 3.3500 | 2,589,200 |
| Sep 9, 2024 | 3.2600 | 3.3700 | 3.2000 | 3.3200 | 3.3200 | 2,790,200 |
| Sep 6, 2024 | 3.3900 | 3.3900 | 3.2700 | 3.2800 | 3.2800 | 2,325,500 |
| Sep 5, 2024 | 3.3400 | 3.4000 | 3.3400 | 3.3600 | 3.3600 | 2,309,500 |
| Sep 4, 2024 | 3.4400 | 3.4600 | 3.3400 | 3.3600 | 3.3600 | 2,624,700 |
| Sep 3, 2024 | 3.4000 | 3.4800 | 3.3800 | 3.4300 | 3.4300 | 2,499,200 |
| Sep 2, 2024 | 3.5000 | 3.5100 | 3.4000 | 3.4000 | 3.4000 | 3,675,000 |
| Aug 30, 2024 | 3.4000 | 3.4800 | 3.3200 | 3.4400 | 3.4400 | 4,405,500 |
| Aug 29, 2024 | 3.2700 | 3.3400 | 3.2300 | 3.3200 | 3.3200 | 3,127,900 |
| Aug 28, 2024 | 3.1600 | 3.3300 | 3.1600 | 3.2700 | 3.2700 | 3,760,700 |
| Aug 27, 2024 | 3.2800 | 3.3300 | 3.1800 | 3.1900 | 3.1900 | 2,552,400 |
| Aug 26, 2024 | 3.1600 | 3.3200 | 3.1600 | 3.2800 | 3.2800 | 2,953,200 |
| Aug 23, 2024 | 3.2400 | 3.2700 | 3.1600 | 3.1800 | 3.1800 | 3,217,600 |
| Aug 22, 2024 | 3.2800 | 3.3400 | 3.2400 | 3.2600 | 3.2600 | 2,428,800 |
| Aug 21, 2024 | 3.3100 | 3.3700 | 3.2700 | 3.3000 | 3.3000 | 2,880,100 |
| Aug 20, 2024 | 3.3900 | 3.4200 | 3.3100 | 3.3100 | 3.3100 | 2,541,400 |
| Aug 19, 2024 | 3.3800 | 3.4500 | 3.3500 | 3.3900 | 3.3900 | 2,855,800 |
| Aug 16, 2024 | 3.4700 | 3.5000 | 3.3800 | 3.4000 | 3.4000 | 3,138,314 |
| Aug 15, 2024 | 3.4100 | 3.5000 | 3.3600 | 3.4700 | 3.4700 | 4,434,200 |
| Aug 14, 2024 | 3.4000 | 3.4400 | 3.3800 | 3.4000 | 3.4000 | 2,696,401 |
| Aug 13, 2024 | 3.3600 | 3.4200 | 3.3000 | 3.4200 | 3.4200 | 3,294,514 |
| Aug 12, 2024 | 3.4200 | 3.4200 | 3.3300 | 3.3500 | 3.3500 | 3,577,500 |
| Aug 9, 2024 | 3.5000 | 3.5200 | 3.3600 | 3.3800 | 3.3800 | 4,800,677 |
| Aug 8, 2024 | 3.4400 | 3.4700 | 3.3700 | 3.4700 | 3.4700 | 4,949,400 |
| Aug 7, 2024 | 3.5000 | 3.5200 | 3.4200 | 3.4500 | 3.4500 | 6,649,400 |
| Aug 6, 2024 | 3.3400 | 3.5400 | 3.3400 | 3.5000 | 3.5000 | 11,981,777 |
| Aug 5, 2024 | 3.5200 | 3.5200 | 3.3000 | 3.3300 | 3.3300 | 13,696,729 |
| Aug 2, 2024 | 3.6100 | 3.7100 | 3.5700 | 3.6100 | 3.6100 | 13,939,200 |
| Aug 1, 2024 | 3.6900 | 3.6900 | 3.5700 | 3.6500 | 3.6500 | 17,056,314 |
| Jul 31, 2024 | 4.1100 | 4.1700 | 3.6500 | 3.7400 | 3.7400 | 28,018,215 |
| Jul 30, 2024 | 3.6000 | 3.9200 | 3.5300 | 3.9200 | 3.9200 | 12,815,008 |
| Jul 29, 2024 | 3.5100 | 3.5800 | 3.4600 | 3.5600 | 3.5600 | 3,677,200 |
| Jul 26, 2024 | 3.3600 | 3.5300 | 3.3600 | 3.5100 | 3.5100 | 4,475,500 |
| Jul 25, 2024 | 3.2700 | 3.3700 | 3.2000 | 3.3600 | 3.3600 | 3,776,400 |
| Jul 24, 2024 | 3.3100 | 3.3900 | 3.2300 | 3.3300 | 3.3300 | 4,313,100 |
| Jul 23, 2024 | 3.3300 | 3.3800 | 3.2700 | 3.3300 | 3.3300 | 4,415,900 |
| Jul 22, 2024 | 3.2600 | 3.3100 | 3.1800 | 3.2900 | 3.2900 | 3,112,900 |
| Jul 19, 2024 | 3.1100 | 3.2500 | 3.0400 | 3.2400 | 3.2400 | 3,937,100 |
| Jul 18, 2024 | 3.1200 | 3.1200 | 3.0200 | 3.1100 | 3.1100 | 3,587,510 |
| Jul 17, 2024 | 3.2200 | 3.2200 | 3.0900 | 3.1300 | 3.1300 | 3,267,100 |
| Jul 16, 2024 | 3.2100 | 3.2600 | 3.1600 | 3.2100 | 3.2100 | 2,389,700 |
| Jul 15, 2024 | 3.4300 | 3.4500 | 3.1800 | 3.2100 | 3.2100 | 4,255,200 |
| Jul 12, 2024 | 3.3800 | 3.4500 | 3.3200 | 3.3400 | 3.3400 | 3,261,700 |
| Jul 11, 2024 | 3.3400 | 3.4200 | 3.2800 | 3.3800 | 3.3800 | 4,609,100 |
| Jul 10, 2024 | 3.3500 | 3.3900 | 3.2900 | 3.3400 | 3.3400 | 2,130,700 |
| Jul 9, 2024 | 3.3800 | 3.4800 | 3.2800 | 3.3800 | 3.3800 | 3,788,700 |
| Jul 8, 2024 | 3.5300 | 3.5300 | 3.3900 | 3.4100 | 3.4100 | 2,439,700 |
| Jul 5, 2024 | 3.4500 | 3.5500 | 3.3700 | 3.5300 | 3.5300 | 2,665,303 |
| Jul 4, 2024 | 3.5600 | 3.5700 | 3.4500 | 3.4500 | 3.4500 | 2,569,700 |
| Jul 3, 2024 | 3.6000 | 3.6400 | 3.5300 | 3.5500 | 3.5500 | 2,223,389 |
| Jul 2, 2024 | 3.5200 | 3.6000 | 3.4800 | 3.5900 | 3.5900 | 3,272,000 |
| Jul 1, 2024 | 3.5200 | 3.5900 | 3.4200 | 3.5200 | 3.5200 | 2,860,800 |
| Jun 28, 2024 | 3.5200 | 3.5900 | 3.5000 | 3.5300 | 3.5300 | 2,571,600 |
| Jun 27, 2024 | 3.5700 | 3.6300 | 3.4800 | 3.5000 | 3.5000 | 2,823,900 |
| Jun 26, 2024 | 3.4600 | 3.5800 | 3.3600 | 3.5600 | 3.5600 | 3,029,826 |
| Jun 25, 2024 | 3.3800 | 3.4800 | 3.3200 | 3.4300 | 3.4300 | 2,458,600 |
| Jun 24, 2024 | 3.4700 | 3.5200 | 3.3000 | 3.3400 | 3.3400 | 3,712,900 |
| Jun 21, 2024 | 3.5200 | 3.5400 | 3.4300 | 3.4800 | 3.4800 | 2,352,400 |
| Jun 20, 2024 | 3.5900 | 3.6500 | 3.5000 | 3.5200 | 3.5200 | 2,735,200 |
| Jun 19, 2024 | 3.6200 | 3.6800 | 3.5300 | 3.6200 | 3.6200 | 2,680,700 |
| Jun 18, 2024 | 3.5000 | 3.6200 | 3.4700 | 3.6100 | 3.6100 | 3,710,626 |
| Jun 17, 2024 | 3.5400 | 3.5900 | 3.4700 | 3.5000 | 3.5000 | 3,346,400 |
| Jun 14, 2024 | 3.6100 | 3.6100 | 3.4700 | 3.5600 | 3.5600 | 2,988,445 |
| Jun 13, 2024 | 3.8000 | 3.8000 | 3.5300 | 3.5600 | 3.5600 | 3,585,400 |
| Jun 12, 2024 | 3.6100 | 3.7400 | 3.5600 | 3.7100 | 3.7100 | 3,380,040 |
| Jun 11, 2024 | 3.5600 | 3.6800 | 3.4400 | 3.6100 | 3.6100 | 3,945,945 |
| Jun 7, 2024 | 3.3800 | 3.6300 | 3.3800 | 3.6200 | 3.6200 | 5,949,640 |
| Jun 6, 2024 | 3.5900 | 3.6200 | 3.3200 | 3.3700 | 3.3700 | 9,092,888 |
| Jun 5, 2024 | 3.7000 | 3.7400 | 3.5600 | 3.5900 | 3.5900 | 6,294,800 |
| Jun 4, 2024 | 3.9000 | 3.9000 | 3.7000 | 3.7500 | 3.7500 | 5,449,900 |
| Jun 3, 2024 | 3.9900 | 4.0100 | 3.8800 | 3.9300 | 3.9300 | 5,125,000 |
| May 31, 2024 | 4.0400 | 4.0500 | 3.9800 | 4.0300 | 4.0300 | 2,324,300 |
| May 30, 2024 | 4.1200 | 4.1600 | 4.0000 | 4.0300 | 4.0300 | 4,524,800 |
| May 29, 2024 | 4.0600 | 4.1400 | 4.0000 | 4.0700 | 4.0700 | 4,330,400 |
| May 28, 2024 | 4.1500 | 4.1600 | 4.0500 | 4.0600 | 4.0600 | 4,136,600 |
| May 27, 2024 | 4.1300 | 4.1600 | 4.0200 | 4.1500 | 4.1500 | 3,849,580 |
| May 24, 2024 | 4.1400 | 4.2000 | 4.1000 | 4.1200 | 4.1200 | 3,531,900 |
| May 23, 2024 | 4.2800 | 4.3400 | 4.1200 | 4.1500 | 4.1500 | 4,676,879 |
| May 22, 2024 | 4.1800 | 4.3700 | 4.1800 | 4.2700 | 4.2700 | 5,189,979 |
| May 21, 2024 | 4.4100 | 4.4100 | 4.2200 | 4.2600 | 4.2600 | 5,926,800 |
| May 20, 2024 | 4.3500 | 4.3700 | 4.2700 | 4.3000 | 4.3000 | 7,690,568 |
| May 17, 2024 | 4.2800 | 4.3700 | 4.2200 | 4.2900 | 4.2900 | 6,883,900 |
| May 16, 2024 | 4.2900 | 4.5200 | 4.2600 | 4.2800 | 4.2800 | 9,925,800 |
| May 15, 2024 | 4.3000 | 4.4500 | 4.1300 | 4.2900 | 4.2900 | 18,669,166 |
| May 14, 2024 | 4.0900 | 4.4400 | 4.0900 | 4.3400 | 4.3400 | 24,408,445 |
| May 13, 2024 | 4.2200 | 4.2700 | 4.0300 | 4.0400 | 4.0400 | 15,217,355 |
| May 10, 2024 | 4.6000 | 4.6100 | 4.3000 | 4.3800 | 4.3800 | 20,128,028 |
| May 9, 2024 | 4.8300 | 5.1900 | 4.5000 | 4.6500 | 4.6500 | 31,206,623 |
| May 8, 2024 | 4.4900 | 4.8500 | 4.4300 | 4.8500 | 4.8500 | 9,269,916 |
| May 7, 2024 | 4.2400 | 4.4200 | 4.2400 | 4.4100 | 4.4100 | 8,388,000 |
| May 6, 2024 | 4.1100 | 4.2900 | 4.1100 | 4.2700 | 4.2700 | 7,465,139 |
Related Tickers
000902.SZ YONFER Agricultural Technology Co., Ltd.
13.77
+1.40%
002170.SZ Shenzhen Batian Ecotypic Engineering Co., Ltd.
10.10
+4.23%
600470.SS LIUGUO CHEMICAL
5.21
+3.37%
600230.SS CANGZHOU DAHUA
10.28
+0.59%
BHAGCHEM.BO Bhagiradha Chemicals & Industries Limited
282.05
-3.90%
600731.SS Hunan Haili Chemical Industry Co.,Ltd.
6.68
+3.09%
000953.SZ Guangxi Hechi Chemical Co., Ltd
5.91
+3.87%
000525.SZ Nanjing Red Sun Co.,Ltd.
6.91
+0.58%
605033.SS Shaanxi Meibang Pharmaceutical Group Co., Ltd.
16.97
+3.35%
300387.SZ Hubei Forbon Technology Co.,Ltd.
8.39
+2.82%