Lifecome Biochemistry

002868
🏛️ china →
28.01
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 54.00 54.97 52.10 53.09 4.3M
2022-12-29 54.88 56.19 53.05 53.50 4.6M
2022-12-28 59.99 60.99 53.15 56.30 10.2M
2022-12-27 53.80 56.14 53.49 56.14 2.6M
2022-12-26 47.49 51.04 47.33 51.04 3.7M
2022-12-23 47.38 48.88 46.00 46.40 8.3M
2022-12-22 42.32 47.03 40.29 46.55 11.9M
2022-12-21 47.95 47.95 42.75 42.75 5.2M
2022-12-20 52.11 52.85 47.40 47.50 6.6M
2022-12-19 52.69 53.98 51.00 52.55 3.7M
2022-12-16 57.00 57.45 52.08 52.30 4.9M
2022-12-15 58.11 58.57 56.00 57.74 2.4M
2022-12-14 55.04 58.38 54.62 57.53 3.5M
2022-12-13 56.21 56.36 54.20 54.40 2.8M
2022-12-12 54.77 57.28 54.50 56.20 2.7M
2022-12-09 55.00 55.65 53.00 54.77 3.6M
2022-12-08 53.07 56.65 52.90 55.55 4.3M
2022-12-07 51.10 55.26 50.20 53.65 6.4M
2022-12-06 46.51 51.10 46.26 51.10 5.3M
2022-12-05 45.60 46.63 45.07 46.45 2.8M
2022-12-02 45.45 47.90 45.45 45.82 3.5M
2022-12-01 43.91 47.13 43.20 45.80 4.4M
2022-11-30 43.36 45.00 43.00 44.48 2.9M
2022-11-29 43.62 44.80 43.12 43.35 3.6M
2022-11-28 44.00 46.29 42.82 44.10 4.5M
2022-11-25 47.90 47.90 44.00 44.43 5.7M
2022-11-24 43.77 48.13 42.43 46.96 8.5M
2022-11-23 44.00 45.10 42.22 43.75 5.4M
2022-11-22 43.00 44.62 41.80 44.22 7.1M
2022-11-21 38.01 41.67 37.81 41.67 3.9M
2022-11-18 37.40 38.38 36.75 37.88 2.7M
2022-11-17 37.10 37.71 36.38 37.40 2.9M
2022-11-16 38.50 38.98 37.06 37.10 3.8M
2022-11-15 35.87 39.30 34.85 38.50 6.6M
2022-11-14 36.00 36.85 35.44 35.82 4.8M
2022-11-11 36.06 37.85 35.11 35.34 5.8M
2022-11-10 35.92 38.55 35.34 36.24 9.3M
2022-11-09 36.62 37.22 35.20 35.70 7.1M
2022-11-08 34.30 37.51 33.33 36.20 13.4M
2022-11-07 33.00 34.10 29.87 34.10 9.4M
2022-11-04 28.30 31.00 28.30 31.00 7.8M
2022-11-03 25.24 28.18 25.24 28.18 7.3M
2022-11-02 25.03 25.68 24.94 25.62 2.3M
2022-11-01 25.06 25.74 24.86 25.40 1.7M
2022-10-31 24.70 25.73 24.36 24.80 2.1M
2022-10-28 24.98 25.62 24.98 25.33 2.5M
2022-10-27 26.00 26.38 25.00 25.97 3.0M
2022-10-26 25.10 26.20 25.10 25.68 2.2M
2022-10-25 25.17 26.50 24.91 25.58 3.6M
2022-10-24 27.89 27.89 25.22 25.55 5.8M
2022-10-21 24.28 26.69 24.26 26.69 4.5M
2022-10-20 25.13 25.13 24.00 24.26 2.3M
2022-10-19 25.70 25.79 24.85 25.13 2.3M
2022-10-18 25.55 25.96 25.20 25.77 2.2M
2022-10-17 25.59 26.24 24.60 25.46 3.3M
2022-10-14 26.99 27.15 26.02 26.41 3.0M
2022-10-13 26.89 28.50 26.71 26.90 4.1M
2022-10-12 26.48 27.00 25.52 26.88 3.8M
2022-10-11 26.01 27.11 26.01 26.47 3.8M
2022-10-10 26.05 27.85 25.74 27.11 5.8M
2022-09-30 26.02 26.33 25.07 25.44 3.6M
2022-09-29 26.53 26.71 25.32 25.96 4.0M
2022-09-28 27.46 28.50 26.10 26.22 5.2M
2022-09-27 27.30 27.80 26.33 27.60 6.0M
2022-09-26 27.05 28.20 26.08 27.04 7.0M
2022-09-23 29.88 31.38 27.13 27.45 11.6M
2022-09-22 27.20 29.33 26.88 29.33 6.0M
2022-09-21 27.00 27.72 26.27 26.66 4.0M
2022-09-20 27.25 27.95 26.00 27.18 5.1M
2022-09-19 26.60 28.28 24.70 26.72 8.4M
2022-09-16 25.50 28.15 25.00 27.44 7.9M
2022-09-15 29.05 29.77 26.43 26.43 5.8M
2022-09-14 29.01 31.84 28.52 29.37 12.1M
2022-09-13 28.34 30.26 27.84 30.26 9.2M
2022-09-09 29.12 29.25 27.33 27.51 6.0M
2022-09-08 29.26 31.08 28.00 28.99 11.5M
2022-09-07 27.04 29.15 27.04 29.15 11.2M
2022-09-06 25.98 26.50 24.74 26.50 8.9M
2022-09-05 23.00 24.09 22.34 24.09 2.9M
2022-09-02 20.20 21.90 20.16 21.90 3.3M
2022-09-01 19.40 20.59 19.40 19.91 4.0M
2022-08-31 22.51 22.51 20.25 20.25 5.0M
2022-08-30 23.05 23.21 21.96 22.50 3.0M
2022-08-29 23.33 24.05 23.09 23.14 4.3M
2022-08-26 24.96 25.25 23.30 23.33 5.0M
2022-08-25 25.53 26.56 24.80 25.25 4.4M
2022-08-24 26.00 26.47 24.00 25.55 6.9M
2022-08-23 23.88 26.98 23.85 26.51 8.8M
2022-08-22 22.24 24.53 22.24 24.53 10.4M
2022-08-19 23.90 24.80 22.00 22.30 10.7M
2022-08-18 24.00 24.45 20.10 22.74 15.7M
2022-08-17 21.06 22.23 21.06 22.23 2.2M
2022-08-16 19.60 20.21 18.00 20.21 9.2M
2022-08-15 17.00 18.37 16.78 18.37 7.1M
2022-08-12 15.17 16.70 14.95 16.70 9.6M
2022-08-11 15.56 15.79 15.06 15.18 7.6M
2022-08-10 16.18 16.80 15.41 15.57 14.1M
2022-08-09 16.47 16.47 16.47 16.47 1.3M
2022-08-08 18.30 18.30 18.30 18.30 1.2M
2022-08-05 20.33 20.33 20.33 20.33 0.9M
2022-08-04 18.48 18.48 18.48 18.48 1.2M
2022-08-03 16.80 16.80 16.80 16.80 1.0M
2022-08-02 15.27 15.27 15.27 15.27 1.1M
2022-08-01 13.88 13.88 13.88 13.88 0.7M
2022-07-29 12.79 12.95 12.40 12.62 1.3M
2022-07-28 13.13 13.39 12.64 12.77 3.4M
2022-07-27 12.95 13.56 12.81 13.07 2.3M
2022-07-26 13.03 13.04 12.46 12.97 2.3M
2022-07-25 13.44 13.45 13.06 13.07 1.0M
2022-07-22 13.60 13.83 13.15 13.25 1.6M
2022-07-21 13.76 14.07 13.56 13.59 1.8M
2022-07-20 14.27 14.38 13.52 13.79 2.3M
2022-07-19 13.89 14.30 13.75 14.23 2.7M
2022-07-18 13.88 14.28 13.60 13.76 3.1M
2022-07-15 13.97 14.84 13.31 13.58 5.0M
2022-07-14 12.85 13.93 12.30 13.93 5.3M
2022-07-13 12.20 12.87 12.04 12.66 3.0M
2022-07-12 12.52 12.93 12.52 12.52 6.3M
2022-07-11 15.03 15.43 13.91 13.91 2.4M
2022-07-08 14.28 15.46 14.15 15.46 4.5M
2022-07-07 13.50 14.38 13.31 14.05 2.6M
2022-07-06 13.50 13.81 13.12 13.50 1.5M
2022-07-05 13.18 13.49 13.00 13.46 1.2M
2022-07-04 12.94 13.24 12.78 13.18 0.9M
2022-07-01 12.94 13.00 12.72 12.86 1.1M
2022-06-30 13.20 13.37 12.75 12.88 1.8M
2022-06-29 13.20 13.45 12.99 13.29 1.7M
2022-06-28 13.22 13.28 13.01 13.17 1.3M
2022-06-27 13.53 13.80 13.13 13.22 2.3M
2022-06-24 13.42 13.49 13.16 13.40 1.5M
2022-06-23 13.77 13.82 13.12 13.45 1.8M
2022-06-22 13.60 14.19 13.36 13.70 2.1M
2022-06-21 13.88 13.99 13.35 13.77 2.7M
2022-06-20 13.35 14.42 13.29 13.83 4.7M
2022-06-17 13.10 13.22 12.81 13.14 2.3M
2022-06-16 12.68 13.60 12.60 13.11 3.5M
2022-06-15 12.99 13.25 12.75 12.87 3.4M
2022-06-14 12.74 14.05 12.73 13.30 5.5M
2022-06-13 12.82 13.18 12.30 12.86 3.5M
2022-06-10 12.72 13.56 12.42 12.80 3.4M
2022-06-09 12.45 12.60 12.10 12.58 2.2M
2022-06-08 12.63 12.72 12.00 12.48 2.5M
2022-06-07 12.94 13.00 12.44 12.54 2.5M
2022-06-06 12.78 13.02 12.42 12.95 5.2M
2022-06-02 12.24 13.57 12.23 13.02 7.9M
2022-06-01 11.63 12.79 11.63 12.79 4.6M
2022-05-31 11.80 11.83 11.54 11.63 1.9M
2022-05-30 11.99 12.04 11.64 11.81 2.2M
2022-05-27 12.21 12.35 11.78 12.02 2.7M
2022-05-26 12.20 13.10 11.97 12.30 5.3M
2022-05-25 11.53 12.68 11.53 12.51 6.3M
2022-05-24 11.91 12.09 11.53 11.53 2.4M
2022-05-23 11.63 12.17 11.58 12.12 3.5M
2022-05-20 11.76 11.90 11.36 11.58 3.3M
2022-05-19 11.79 12.09 11.59 11.92 4.3M
2022-05-18 12.43 13.12 11.55 12.28 8.0M
2022-05-17 10.95 12.05 10.56 12.05 3.0M
2022-05-16 10.68 11.17 10.40 10.95 2.4M
2022-05-13 10.30 10.75 10.13 10.59 2.2M
2022-05-12 9.97 10.37 9.90 10.21 1.4M
2022-05-11 10.10 10.30 10.00 10.02 1.5M
2022-05-10 10.10 10.30 9.90 10.14 1.4M
2022-05-09 9.89 10.20 9.89 10.11 0.9M
2022-05-06 9.89 10.07 9.70 9.92 1.1M
2022-05-05 10.05 10.22 9.80 10.13 1.5M
2022-04-29 10.08 10.41 9.92 10.05 2.4M
2022-04-28 10.35 10.53 9.91 10.04 1.3M
2022-04-27 10.06 10.35 9.68 10.35 2.4M
2022-04-26 10.10 10.61 9.77 10.30 3.3M
2022-04-25 11.18 11.36 10.27 10.28 2.6M
2022-04-22 11.17 11.65 10.91 11.41 2.4M
2022-04-21 11.71 12.14 11.04 11.30 3.3M
2022-04-20 12.23 12.76 11.83 11.93 2.9M
2022-04-19 12.47 12.79 12.16 12.46 2.9M
2022-04-18 12.01 12.54 11.76 12.27 3.0M
2022-04-15 12.80 12.90 12.45 12.67 7.8M
2022-04-14 12.38 13.56 12.38 13.19 11.1M
2022-04-13 13.03 13.07 12.28 12.33 6.1M
2022-04-12 12.46 13.33 12.20 13.09 10.1M
2022-04-11 12.14 13.33 12.14 12.70 9.5M
2022-04-08 12.45 12.48 12.06 12.12 3.8M
2022-04-07 12.37 13.75 12.22 12.50 6.6M
2022-04-06 11.90 13.11 11.83 13.11 3.6M
2022-04-01 11.88 12.28 11.75 11.92 2.3M
2022-03-31 11.80 12.08 11.71 11.94 2.1M
2022-03-30 12.18 12.18 11.80 11.85 2.3M
2022-03-29 12.01 12.18 11.84 12.12 3.0M
2022-03-28 12.62 12.62 11.71 12.09 6.1M
2022-03-25 11.08 12.06 11.00 12.06 3.9M
2022-03-24 11.06 11.25 10.96 10.96 1.5M
2022-03-23 11.27 11.27 11.00 11.03 1.8M
2022-03-22 11.24 11.34 10.92 11.31 2.8M
2022-03-21 10.96 11.26 10.90 11.23 3.8M
2022-03-18 10.27 11.06 10.16 10.87 5.0M
2022-03-17 10.33 10.70 10.30 10.33 4.4M
2022-03-16 10.41 10.52 9.99 10.32 4.3M
2022-03-15 11.30 11.41 10.41 10.41 6.2M
2022-03-14 11.72 11.97 11.46 11.57 8.1M
2022-03-11 12.41 13.32 12.41 12.49 12.6M
2022-03-10 13.78 13.79 13.78 13.79 8.5M
2022-03-09 11.55 12.54 11.36 12.54 5.2M
2022-03-08 11.28 11.71 10.88 11.40 2.5M
2022-03-07 11.40 11.54 11.20 11.31 1.0M
2022-03-04 11.51 11.68 11.29 11.42 1.5M
2022-03-03 11.40 11.78 11.34 11.68 2.2M
2022-03-02 11.27 11.38 11.19 11.38 1.3M
2022-03-01 10.94 11.29 10.85 11.27 2.1M
2022-02-28 10.89 10.95 10.63 10.93 0.7M
2022-02-25 10.89 11.14 10.70 10.79 0.8M
2022-02-24 11.00 11.17 10.67 10.85 1.2M
2022-02-23 11.08 11.20 10.83 11.00 1.2M
2022-02-22 10.86 11.03 10.75 11.01 1.1M
2022-02-21 10.89 11.00 10.70 10.92 0.8M
2022-02-18 10.77 10.92 10.64 10.88 0.4M
2022-02-17 10.97 11.06 10.72 10.77 0.6M
2022-02-16 10.80 11.03 10.79 10.93 0.7M
2022-02-15 10.83 10.99 10.75 10.79 0.7M
2022-02-14 10.50 11.05 10.44 10.83 0.9M
2022-02-11 10.99 10.99 10.60 10.60 0.7M
2022-02-10 10.78 11.04 10.55 11.00 0.9M
2022-02-09 10.88 11.03 10.72 10.78 0.5M
2022-02-08 10.70 10.99 10.60 10.97 0.6M
2022-02-07 10.45 10.86 10.42 10.74 0.7M
2022-01-28 10.06 10.54 10.05 10.36 0.8M
2022-01-27 10.09 10.20 9.71 10.07 1.3M
2022-01-26 9.98 10.24 9.86 10.09 0.6M
2022-01-25 10.66 10.66 10.05 10.09 0.6M
2022-01-24 10.56 10.79 10.40 10.66 0.5M
2022-01-21 10.70 10.94 10.61 10.64 0.5M
2022-01-20 11.14 11.21 10.70 10.75 1.0M
2022-01-19 10.75 11.19 10.71 11.15 0.8M
2022-01-18 11.31 11.48 10.67 10.72 1.2M
2022-01-17 11.20 11.48 11.19 11.31 0.9M
2022-01-14 11.33 11.58 11.24 11.29 1.2M
2022-01-13 11.39 11.52 11.21 11.24 0.5M
2022-01-12 11.34 11.45 11.23 11.44 0.7M
2022-01-11 11.18 11.54 11.10 11.23 0.7M
2022-01-10 11.06 11.23 10.96 11.21 0.5M
2022-01-07 11.19 11.30 10.98 10.98 0.8M
2022-01-06 11.38 11.38 11.10 11.25 0.7M
2022-01-05 11.32 11.44 11.12 11.35 0.9M
2022-01-04 11.03 11.40 10.99 11.39 1.3M