LBX Pharmacy Chain Joint Stock Company (603883.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | 34.00 | 34.14 | 33.62 | 33.91 | 33.91 | 5,050,896 |
| 22 May 2024 | 34.31 | 34.91 | 33.80 | 33.91 | 33.91 | 3,706,639 |
| 21 May 2024 | 34.50 | 34.94 | 34.11 | 34.63 | 34.63 | 3,608,339 |
| 20 May 2024 | 34.98 | 35.26 | 34.02 | 34.35 | 34.35 | 4,109,950 |
| 17 May 2024 | 35.06 | 35.44 | 34.46 | 34.95 | 34.95 | 2,796,383 |
| 16 May 2024 | 35.48 | 36.00 | 34.96 | 35.18 | 35.18 | 3,063,817 |
| 15 May 2024 | 36.24 | 36.33 | 35.47 | 35.49 | 35.49 | 2,971,820 |
| 14 May 2024 | 35.66 | 36.90 | 35.40 | 36.27 | 36.27 | 3,968,663 |
| 13 May 2024 | 35.16 | 35.92 | 35.10 | 35.88 | 35.88 | 4,059,651 |
| 10 May 2024 | 35.89 | 35.99 | 35.21 | 35.29 | 35.29 | 4,539,287 |
| 09 May 2024 | 35.58 | 36.05 | 35.20 | 35.80 | 35.80 | 4,839,034 |
| 08 May 2024 | 35.26 | 36.00 | 35.15 | 35.46 | 35.46 | 4,051,088 |
| 07 May 2024 | 35.27 | 35.95 | 34.99 | 35.38 | 35.38 | 6,230,710 |
| 06 May 2024 | 33.77 | 35.29 | 33.51 | 35.22 | 35.22 | 5,046,777 |
| 30 Apr 2024 | 32.80 | 33.77 | 32.58 | 33.47 | 33.47 | 3,323,372 |
| 29 Apr 2024 | 32.19 | 33.11 | 32.06 | 32.80 | 32.80 | 3,386,143 |
| 26 Apr 2024 | 31.71 | 32.51 | 31.61 | 32.12 | 32.12 | 3,393,073 |
| 25 Apr 2024 | 31.88 | 32.32 | 31.72 | 31.90 | 31.90 | 1,800,089 |
| 24 Apr 2024 | 32.33 | 32.43 | 31.62 | 31.96 | 31.96 | 3,534,085 |
| 23 Apr 2024 | 32.36 | 32.79 | 31.91 | 32.45 | 32.45 | 2,601,345 |
| 22 Apr 2024 | 31.85 | 32.85 | 31.73 | 32.37 | 32.37 | 3,037,254 |
| 19 Apr 2024 | 31.68 | 32.45 | 31.56 | 31.81 | 31.81 | 2,992,999 |
| 18 Apr 2024 | 31.04 | 32.30 | 31.04 | 31.86 | 31.86 | 3,793,296 |
| 17 Apr 2024 | 31.11 | 31.50 | 30.63 | 31.26 | 31.26 | 2,794,426 |
| 16 Apr 2024 | 31.58 | 32.10 | 31.20 | 31.35 | 31.35 | 4,216,024 |
| 15 Apr 2024 | 30.52 | 31.64 | 30.35 | 31.44 | 31.44 | 4,013,515 |
| 12 Apr 2024 | 30.96 | 31.09 | 30.31 | 30.42 | 30.42 | 2,536,537 |
| 11 Apr 2024 | 30.70 | 31.17 | 30.51 | 30.80 | 30.80 | 2,158,160 |
| 10 Apr 2024 | 31.01 | 31.31 | 30.63 | 30.80 | 30.80 | 1,800,974 |
| 09 Apr 2024 | 30.73 | 31.18 | 30.26 | 31.09 | 31.09 | 2,024,070 |
| 08 Apr 2024 | 31.20 | 31.33 | 30.50 | 30.55 | 30.55 | 3,129,716 |
| 03 Apr 2024 | 30.85 | 31.61 | 30.75 | 31.20 | 31.20 | 2,911,649 |
| 02 Apr 2024 | 30.27 | 31.27 | 30.27 | 30.83 | 30.83 | 4,147,292 |
| 01 Apr 2024 | 29.99 | 30.40 | 29.61 | 30.32 | 30.32 | 2,714,176 |
| 29 Mar 2024 | 29.52 | 29.88 | 29.31 | 29.99 | 29.99 | 1,338,226 |
| 28 Mar 2024 | 28.44 | 29.95 | 28.28 | 29.52 | 29.52 | 6,659,878 |
| 27 Mar 2024 | 28.15 | 28.86 | 28.10 | 28.43 | 28.43 | 5,593,138 |
| 26 Mar 2024 | 28.33 | 28.48 | 28.01 | 28.40 | 28.40 | 2,431,650 |
| 25 Mar 2024 | 28.29 | 29.00 | 28.10 | 28.32 | 28.32 | 2,997,410 |
| 22 Mar 2024 | 28.59 | 28.59 | 27.85 | 28.22 | 28.22 | 3,693,240 |
| 21 Mar 2024 | 28.79 | 29.06 | 28.50 | 28.65 | 28.65 | 3,708,182 |
| 20 Mar 2024 | 29.62 | 29.92 | 28.59 | 28.79 | 28.79 | 4,165,042 |
| 19 Mar 2024 | 30.34 | 30.35 | 29.59 | 29.71 | 29.71 | 3,222,919 |
| 18 Mar 2024 | 30.10 | 30.44 | 29.53 | 30.43 | 30.43 | 3,075,112 |
| 15 Mar 2024 | 30.14 | 30.53 | 29.76 | 30.16 | 30.16 | 2,278,568 |
| 14 Mar 2024 | 30.40 | 30.79 | 29.97 | 30.23 | 30.23 | 2,031,310 |
| 13 Mar 2024 | 30.43 | 30.78 | 30.01 | 30.34 | 30.34 | 3,518,377 |
| 12 Mar 2024 | 30.44 | 31.06 | 30.29 | 30.50 | 30.50 | 4,804,527 |
| 11 Mar 2024 | 29.08 | 30.44 | 29.01 | 30.44 | 30.44 | 4,417,148 |
| 08 Mar 2024 | 28.62 | 29.34 | 28.41 | 29.26 | 29.26 | 2,860,700 |
| 07 Mar 2024 | 29.19 | 29.35 | 28.68 | 28.68 | 28.68 | 2,624,601 |
| 06 Mar 2024 | 29.86 | 30.04 | 28.93 | 29.28 | 29.28 | 3,844,059 |
| 05 Mar 2024 | 29.87 | 30.25 | 29.58 | 29.86 | 29.86 | 3,553,727 |
| 04 Mar 2024 | 30.13 | 30.41 | 29.40 | 29.98 | 29.98 | 5,456,096 |
| 01 Mar 2024 | 30.69 | 30.75 | 29.70 | 30.37 | 30.37 | 5,138,054 |
| 29 Feb 2024 | 29.80 | 30.80 | 29.80 | 30.65 | 30.65 | 4,142,128 |
| 28 Feb 2024 | 30.44 | 31.06 | 30.20 | 30.20 | 30.20 | 4,807,743 |
| 27 Feb 2024 | 30.40 | 30.51 | 30.00 | 30.51 | 30.51 | 3,661,097 |
| 26 Feb 2024 | 30.49 | 30.84 | 29.92 | 30.58 | 30.58 | 3,183,548 |
| 23 Feb 2024 | 30.73 | 30.93 | 30.10 | 30.67 | 30.67 | 2,704,339 |
| 22 Feb 2024 | 30.91 | 31.06 | 30.50 | 30.83 | 30.83 | 3,306,859 |
| 21 Feb 2024 | 30.86 | 31.89 | 30.58 | 30.81 | 30.81 | 4,782,456 |
| 20 Feb 2024 | 30.78 | 31.54 | 30.60 | 30.90 | 30.90 | 5,348,986 |
| 19 Feb 2024 | 31.59 | 31.59 | 29.85 | 30.90 | 30.90 | 6,163,481 |
| 08 Feb 2024 | 32.29 | 33.48 | 30.82 | 31.25 | 31.25 | 7,261,071 |
| 07 Feb 2024 | 30.50 | 32.55 | 29.73 | 31.93 | 31.93 | 9,915,791 |
| 06 Feb 2024 | 27.22 | 29.71 | 26.76 | 29.71 | 29.71 | 5,738,138 |
| 05 Feb 2024 | 26.97 | 27.68 | 26.30 | 27.01 | 27.01 | 4,537,572 |
| 02 Feb 2024 | 27.88 | 27.90 | 26.16 | 26.95 | 26.95 | 3,395,627 |
| 01 Feb 2024 | 26.97 | 28.00 | 26.89 | 27.59 | 27.59 | 3,540,293 |
| 31 Jan 2024 | 27.99 | 27.99 | 26.90 | 27.13 | 27.13 | 3,455,068 |
| 30 Jan 2024 | 28.79 | 28.88 | 27.66 | 27.72 | 27.72 | 2,873,701 |
| 29 Jan 2024 | 28.45 | 29.27 | 28.45 | 28.95 | 28.95 | 3,238,803 |
| 26 Jan 2024 | 29.14 | 29.29 | 28.41 | 28.68 | 28.68 | 4,301,354 |
| 25 Jan 2024 | 28.81 | 29.61 | 28.38 | 29.32 | 29.32 | 3,704,399 |
| 24 Jan 2024 | 29.04 | 29.29 | 28.01 | 28.84 | 28.84 | 2,964,261 |
| 23 Jan 2024 | 28.90 | 29.30 | 28.22 | 28.90 | 28.90 | 3,160,712 |
| 22 Jan 2024 | 30.28 | 30.45 | 28.70 | 29.00 | 29.00 | 2,929,635 |
| 19 Jan 2024 | 30.12 | 30.79 | 30.09 | 30.43 | 30.43 | 3,517,181 |
| 18 Jan 2024 | 30.53 | 30.53 | 29.66 | 30.26 | 30.26 | 4,958,124 |
| 17 Jan 2024 | 30.85 | 31.32 | 30.62 | 30.62 | 30.62 | 3,368,301 |
| 16 Jan 2024 | 30.97 | 31.54 | 30.38 | 30.84 | 30.84 | 3,940,290 |
| 15 Jan 2024 | 29.95 | 31.50 | 29.65 | 31.05 | 31.05 | 4,179,318 |
| 12 Jan 2024 | 30.10 | 30.60 | 29.99 | 30.25 | 30.25 | 4,892,408 |
| 11 Jan 2024 | 31.02 | 31.02 | 30.38 | 30.53 | 30.53 | 4,901,132 |
| 10 Jan 2024 | 30.81 | 31.84 | 30.66 | 31.05 | 31.05 | 5,956,578 |
| 09 Jan 2024 | 30.83 | 31.01 | 30.08 | 30.86 | 30.86 | 6,387,777 |
| 08 Jan 2024 | 31.73 | 31.74 | 30.77 | 30.77 | 30.77 | 6,684,698 |
| 05 Jan 2024 | 32.18 | 32.37 | 31.49 | 31.75 | 31.75 | 6,601,328 |
| 04 Jan 2024 | 31.16 | 32.27 | 30.70 | 32.20 | 32.20 | 8,827,819 |
| 03 Jan 2024 | 31.07 | 31.67 | 30.78 | 31.16 | 31.16 | 5,718,730 |
| 02 Jan 2024 | 29.77 | 31.30 | 29.41 | 31.20 | 31.20 | 8,981,340 |
| 29 Dec 2023 | 28.97 | 30.00 | 28.80 | 29.89 | 29.89 | 6,878,338 |
| 28 Dec 2023 | 30.15 | 30.20 | 28.44 | 28.98 | 28.98 | 9,053,474 |
| 27 Dec 2023 | 28.94 | 30.40 | 28.80 | 30.08 | 30.08 | 6,939,076 |
| 26 Dec 2023 | 29.26 | 29.49 | 28.82 | 29.05 | 29.05 | 2,272,587 |
| 25 Dec 2023 | 29.02 | 29.58 | 28.80 | 29.37 | 29.37 | 3,457,490 |
| 22 Dec 2023 | 28.76 | 29.48 | 28.72 | 29.02 | 29.02 | 5,311,868 |
| 21 Dec 2023 | 28.83 | 28.93 | 28.40 | 28.82 | 28.82 | 4,601,670 |
| 20 Dec 2023 | 28.49 | 29.45 | 28.37 | 28.98 | 28.98 | 4,709,073 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.