Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

LanZhou Foci Pharmaceutical Co.,Ltd. (002644.SZ)

7.84
0.00
(0.00%)
At close: 3:04:33 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 7, 20257.777.927.797.847.842,711,050
May 6, 20257.907.907.767.847.842,720,300
Apr 30, 20257.777.907.777.797.791,843,400
Apr 29, 20257.627.857.627.827.822,365,160
Apr 28, 20257.757.787.557.707.702,642,400
Apr 25, 20257.777.827.717.757.752,455,750
Apr 24, 20257.777.847.707.777.772,363,100
Apr 23, 20257.827.857.707.717.712,335,100
Apr 22, 20257.757.837.687.807.802,605,300
Apr 21, 20257.627.737.557.697.691,819,800
Apr 18, 20257.617.727.567.627.621,989,881
Apr 17, 20257.507.637.487.617.612,730,500
Apr 16, 20257.587.617.417.507.502,666,600
Apr 15, 20257.607.637.487.627.622,729,100
Apr 14, 20257.437.607.407.547.543,026,510
Apr 11, 20257.407.477.337.407.403,648,350
Apr 10, 20257.267.517.267.457.455,016,250
Apr 9, 20257.187.306.727.267.265,252,850
Apr 8, 20257.317.467.107.257.255,970,100
Apr 7, 20257.897.907.317.317.317,638,800
Apr 3, 20257.998.137.978.128.124,516,202
Apr 2, 20258.108.118.028.058.054,107,000
Apr 1, 20257.928.207.878.138.139,456,800
Mar 31, 20257.967.967.837.927.923,953,500
Mar 28, 20258.068.117.957.967.964,532,001
Mar 27, 20257.978.087.978.068.064,717,205
Mar 26, 20257.918.037.878.028.025,315,099
Mar 25, 20257.887.967.817.917.913,961,499
Mar 24, 20257.867.967.797.877.876,253,424
Mar 21, 20258.128.217.887.927.929,975,900
Mar 20, 20257.927.957.887.937.933,634,430
Mar 19, 20257.937.987.877.897.892,543,700
Mar 18, 20257.937.987.877.917.913,277,800
Mar 17, 20257.998.037.907.937.934,874,700
Mar 14, 20257.788.037.747.997.999,286,380
Mar 13, 20257.757.887.667.777.774,225,700
Mar 12, 20257.797.837.727.757.752,821,400
Mar 11, 20257.717.797.707.797.792,225,000
Mar 10, 20257.697.807.697.797.793,121,100
Mar 7, 20257.687.747.637.677.672,349,300
Mar 6, 20257.657.707.607.697.692,977,600
Mar 5, 20257.747.747.597.657.652,942,500
Mar 4, 20257.677.747.607.727.722,265,500
Mar 3, 20257.657.747.627.657.652,780,100
Feb 28, 20257.757.777.627.637.633,357,500
Feb 27, 20257.737.767.637.757.754,020,650
Feb 26, 20257.757.777.707.747.742,371,397
Feb 25, 20257.797.807.707.727.722,769,000
Feb 24, 20257.807.877.787.837.832,801,800
Feb 21, 20257.907.947.807.847.843,934,580
Feb 20, 20257.847.977.827.937.933,270,000
Feb 19, 20257.827.877.807.847.842,482,000
Feb 18, 20258.028.027.807.827.823,876,430
Feb 17, 20258.038.077.968.028.022,934,150
Feb 14, 20258.038.107.987.997.993,156,700
Feb 13, 20258.138.248.028.048.044,753,105
Feb 12, 20257.958.157.908.138.136,519,950
Feb 11, 20258.058.057.958.018.012,958,300
Feb 10, 20257.958.097.918.058.054,873,305
Feb 7, 20257.847.997.847.957.954,002,805
Feb 6, 20257.897.897.777.887.882,730,100
Feb 5, 20257.817.897.767.897.892,377,500
Jan 27, 20257.697.917.697.757.752,539,400
Jan 24, 20257.807.807.687.727.722,263,900
Jan 23, 20257.917.957.807.807.802,405,800
Jan 22, 20257.877.917.817.837.832,019,205
Jan 21, 20257.847.927.747.877.872,643,200
Jan 20, 20257.827.857.737.837.832,271,128
Jan 17, 20257.707.827.707.777.772,181,100
Jan 16, 20257.757.767.637.747.742,479,667
Jan 15, 20257.687.727.607.697.692,414,000
Jan 14, 20257.507.687.487.687.682,942,436
Jan 13, 20257.387.487.327.467.462,026,161
Jan 10, 20257.737.737.497.507.503,100,000
Jan 9, 20257.747.807.657.707.702,618,005
Jan 8, 20257.787.927.687.787.783,698,005
Jan 7, 20258.048.047.707.847.846,334,376
Jan 6, 20257.888.107.888.078.079,330,861
Jan 3, 20257.568.197.447.767.7610,648,373
Jan 2, 20257.727.807.487.557.553,364,062
Dec 31, 20247.877.937.697.727.723,540,102
Dec 30, 20247.877.927.827.877.872,249,600
Dec 27, 20247.807.947.717.917.913,492,163
Dec 26, 20247.797.857.767.797.792,551,450
Dec 25, 20247.957.977.707.797.793,295,900
Dec 24, 20247.917.987.827.897.893,171,550
Dec 23, 20248.208.227.887.917.915,324,650
Dec 20, 20248.128.228.118.188.182,918,000
Dec 19, 20248.028.157.978.148.144,976,050
Dec 18, 20248.128.188.068.108.103,681,105
Dec 17, 20248.378.398.098.098.097,418,075
Dec 16, 20248.408.518.378.408.405,674,760
Dec 13, 20248.648.648.418.438.4310,380,203
Dec 12, 20248.598.748.578.708.7010,224,000
Dec 11, 20248.708.778.488.678.6718,575,739
Dec 10, 20249.519.598.788.988.9842,024,994
Dec 9, 20249.189.918.709.589.5836,003,147
Dec 6, 20248.879.188.729.189.1810,163,845
Dec 5, 20249.049.058.708.858.857,943,181
Dec 4, 20249.209.349.009.039.038,528,996
Dec 3, 20249.139.349.059.259.259,206,429
Dec 2, 20249.069.528.989.209.2010,357,000
Nov 29, 20249.159.239.059.059.055,909,900
Nov 28, 20249.149.209.029.159.156,885,510
Nov 27, 20248.949.168.799.149.149,710,900
Nov 26, 20248.889.178.889.019.018,252,700
Nov 25, 20248.609.118.509.079.079,746,146
Nov 22, 20249.459.558.618.758.7520,676,069
Nov 21, 20248.599.168.479.169.1618,379,788
Nov 20, 20248.378.658.308.648.6410,411,955
Nov 19, 20248.408.538.198.428.427,508,847
Nov 18, 20248.478.648.378.468.469,075,350
Nov 15, 20248.598.598.318.508.508,493,228
Nov 14, 20248.588.788.528.558.557,672,023
Nov 13, 20248.488.738.458.608.608,972,697
Nov 12, 20248.528.728.458.578.5715,670,720
Nov 11, 20248.308.538.228.518.5110,539,250
Nov 8, 20248.488.768.258.428.4215,400,631
Nov 7, 20247.818.637.758.408.4017,015,255
Nov 6, 20247.728.037.617.887.8811,974,600
Nov 5, 20247.617.707.567.707.705,745,373
Nov 4, 20247.457.627.417.627.623,997,528
Nov 1, 20247.677.697.407.497.496,172,305
Oct 31, 20247.597.747.597.667.665,168,850
Oct 30, 20247.617.747.557.637.634,742,000
Oct 29, 20247.937.977.657.677.677,988,400
Oct 28, 20247.737.907.697.907.909,306,036
Oct 25, 20247.707.747.647.717.716,927,905
Oct 24, 20247.537.787.517.697.699,164,886
Oct 23, 20247.587.627.507.557.556,166,181
Oct 22, 20247.407.707.407.587.587,382,735
Oct 21, 20247.407.477.367.437.436,095,140
Oct 18, 20247.277.507.257.417.416,716,435
Oct 17, 20247.367.427.257.277.273,893,000
Oct 16, 20247.307.417.217.357.354,336,015
Oct 15, 20247.377.487.327.337.335,354,900
Oct 14, 20247.327.417.207.407.405,512,905
Oct 11, 20247.617.617.247.317.316,457,720
Oct 10, 20247.657.887.577.617.618,708,096
Oct 9, 20248.008.067.557.557.5513,831,283
Oct 8, 20248.718.727.808.188.1821,392,151
Sep 30, 20247.527.987.367.937.9320,158,013
Sep 27, 20247.267.457.157.367.3614,150,609
Sep 26, 20246.987.166.927.157.1510,756,910
Sep 25, 20246.957.486.927.117.1119,062,955
Sep 24, 20246.847.006.746.986.9818,007,998
Sep 23, 20246.397.016.357.017.018,465,241
Sep 20, 20246.366.396.286.376.372,180,700
Sep 19, 20246.266.406.226.386.382,743,000
Sep 18, 20246.286.306.166.236.232,587,100
Sep 13, 20246.396.426.306.306.302,463,400
Sep 12, 20246.386.496.376.386.382,802,500
Sep 11, 20246.486.486.356.386.382,500,800
Sep 10, 20246.576.576.356.476.472,645,950
Sep 9, 20246.476.606.416.516.512,538,700
Sep 6, 20246.646.646.476.476.472,630,300
Sep 5, 20246.546.646.526.616.613,154,800
Sep 4, 20246.556.626.496.526.522,148,800
Sep 3, 20246.506.636.446.566.562,761,800
Sep 2, 20246.606.696.496.496.493,310,500
Aug 30, 20246.626.696.576.606.605,663,900
Aug 29, 20246.496.656.436.626.623,288,956
Aug 28, 20246.366.576.286.496.493,716,700
Aug 27, 20246.516.676.356.376.374,858,300
Aug 26, 20246.426.566.406.556.552,996,526
Aug 23, 20246.526.546.366.406.403,951,726
Aug 22, 20246.706.726.536.546.543,514,700
Aug 21, 20246.806.826.606.676.674,241,500
Aug 20, 20246.866.916.746.796.793,884,826
Aug 19, 20246.967.006.826.896.895,258,100
Aug 16, 20246.987.066.877.067.065,765,240
Aug 15, 20247.127.246.977.047.048,483,256
Aug 14, 20247.367.367.107.127.128,012,900
Aug 13, 20247.127.377.067.367.3611,341,976
Aug 12, 20247.057.306.947.237.2313,408,956
Aug 9, 20247.307.486.997.027.0215,866,966
Aug 8, 20247.127.797.027.567.5622,004,188
Aug 7, 20247.637.887.127.337.3325,990,362
Aug 6, 20246.587.226.547.227.229,966,827
Aug 5, 20246.656.796.536.566.564,374,450
Aug 2, 20246.516.746.516.656.654,748,650
Aug 1, 20246.476.726.426.586.584,695,300
Jul 31, 20246.356.506.306.496.493,244,950
Jul 30, 20246.276.346.266.336.331,429,750
Jul 29, 20246.306.326.236.266.261,655,750
Jul 26, 20246.246.326.236.306.301,503,574
Jul 25, 20246.256.306.156.246.241,924,958
Jul 24, 20246.356.386.216.256.252,543,591
Jul 23, 20246.516.546.366.366.362,590,181
Jul 22, 20246.486.556.446.526.522,532,600
Jul 19, 20246.436.486.376.486.482,242,700
Jul 18, 20246.366.436.286.436.431,971,200
Jul 17, 20246.356.446.336.386.381,745,800
Jul 16, 20246.386.416.326.366.362,023,100
Jul 15, 20246.526.526.386.416.411,909,300
Jul 12, 20246.526.586.476.526.521,742,300
Jul 11, 20246.406.586.406.526.523,406,700
Jul 10, 20246.316.456.296.336.331,889,700
Jul 9, 20246.406.456.216.396.393,383,431
Jul 8, 20246.566.576.376.396.392,682,950
Jul 5, 20246.376.656.306.606.603,154,917
Jul 4, 20246.576.596.346.356.352,350,300
Jul 3, 20246.616.686.566.576.571,760,600
Jul 2, 20246.596.696.506.646.642,287,800
Jul 1, 20246.436.616.356.596.592,728,840
Jun 28, 20246.486.556.406.426.422,017,200
Jun 27, 20246.626.626.466.476.471,777,500
Jun 26, 20246.446.616.366.606.601,994,700
Jun 25, 2024 0.03 Dividend
Jun 25, 20246.406.486.366.416.411,818,800
Jun 24, 20246.656.666.336.396.363,796,700
Jun 21, 20246.656.766.616.686.651,505,300
Jun 20, 20246.816.846.606.656.622,704,800
Jun 19, 20246.876.916.806.816.781,560,900
Jun 18, 20246.846.886.806.876.841,625,100
Jun 17, 20246.896.946.816.846.811,730,900
Jun 14, 20246.956.956.836.936.902,067,600
Jun 13, 20247.067.076.926.956.922,630,015
Jun 12, 20246.947.106.887.087.052,649,115
Jun 11, 20246.966.976.796.936.902,281,750
Jun 7, 20246.876.996.816.946.913,471,875
Jun 6, 20247.057.086.716.766.735,138,693
Jun 5, 20247.197.197.037.047.013,140,000
Jun 4, 20247.217.227.087.157.122,678,300
Jun 3, 20247.407.407.157.207.173,039,150
May 31, 20247.367.437.317.397.362,148,350
May 30, 20247.367.437.287.327.291,826,700
May 29, 20247.397.457.337.367.331,805,600
May 28, 20247.507.527.367.417.382,461,400
May 27, 20247.507.507.347.467.422,663,600
May 24, 20247.497.577.447.457.422,304,900
May 23, 20247.647.647.457.497.453,103,300
May 22, 20247.637.707.617.647.602,402,700
May 21, 20247.757.757.587.617.573,155,600
May 20, 20247.797.867.707.757.713,396,800
May 17, 20247.737.797.687.787.742,831,900
May 16, 20247.847.947.707.737.693,459,800
May 15, 20247.947.957.807.837.792,674,800
May 14, 20247.827.987.827.947.903,453,715
May 13, 20247.867.947.797.807.764,294,900
May 10, 20248.008.097.857.897.854,727,900
May 9, 20247.928.087.818.027.984,988,000
May 8, 20247.868.027.837.927.883,732,500
May 7, 20247.907.947.827.917.873,850,700