Hefei Lifeon Pharmaceutical Co., Ltd. (003020.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
As of 11:27AM CST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 19.40 | 21.90 | 21.40 | 21.85 | 21.85 | 1,963,830 |
| 25 Apr 2024 | 21.50 | 21.82 | 21.46 | 21.55 | 21.55 | 3,026,027 |
| 24 Apr 2024 | 22.38 | 22.68 | 21.50 | 21.65 | 21.65 | 8,774,408 |
| 23 Apr 2024 | 20.58 | 21.97 | 20.50 | 21.97 | 21.97 | 4,397,190 |
| 22 Apr 2024 | 19.29 | 20.30 | 18.97 | 19.97 | 19.97 | 2,135,763 |
| 19 Apr 2024 | 19.40 | 19.50 | 19.03 | 19.32 | 19.32 | 829,178 |
| 18 Apr 2024 | 19.48 | 19.75 | 19.14 | 19.40 | 19.40 | 1,293,390 |
| 17 Apr 2024 | 18.97 | 19.76 | 18.97 | 19.48 | 19.48 | 1,609,805 |
| 16 Apr 2024 | 19.88 | 19.88 | 18.65 | 18.86 | 18.86 | 2,560,970 |
| 15 Apr 2024 | 20.36 | 20.58 | 19.63 | 19.85 | 19.85 | 1,504,630 |
| 12 Apr 2024 | 20.50 | 20.69 | 20.25 | 20.36 | 20.36 | 939,550 |
| 11 Apr 2024 | 20.78 | 20.94 | 20.51 | 20.65 | 20.65 | 677,646 |
| 10 Apr 2024 | 21.21 | 21.36 | 20.59 | 20.79 | 20.79 | 1,049,899 |
| 09 Apr 2024 | 20.50 | 21.34 | 20.50 | 21.33 | 21.33 | 1,551,241 |
| 08 Apr 2024 | 21.25 | 21.25 | 20.50 | 20.51 | 20.51 | 1,166,100 |
| 03 Apr 2024 | 21.40 | 21.64 | 21.14 | 21.19 | 21.19 | 1,520,458 |
| 02 Apr 2024 | 21.68 | 21.71 | 21.21 | 21.30 | 21.30 | 1,304,781 |
| 01 Apr 2024 | 21.34 | 21.68 | 21.26 | 21.66 | 21.66 | 1,497,295 |
| 29 Mar 2024 | 21.37 | 21.57 | 21.22 | 21.28 | 21.28 | 557,160 |
| 28 Mar 2024 | 21.38 | 21.70 | 20.88 | 21.38 | 21.38 | 1,644,379 |
| 27 Mar 2024 | 21.68 | 22.28 | 21.36 | 21.46 | 21.46 | 3,862,613 |
| 26 Mar 2024 | 21.85 | 22.18 | 21.40 | 21.63 | 21.63 | 1,566,800 |
| 25 Mar 2024 | 22.15 | 22.80 | 21.82 | 21.85 | 21.85 | 2,529,934 |
| 22 Mar 2024 | 22.38 | 22.44 | 21.83 | 22.22 | 22.22 | 1,967,210 |
| 21 Mar 2024 | 22.54 | 22.98 | 22.11 | 22.45 | 22.45 | 2,382,042 |
| 20 Mar 2024 | 22.00 | 22.52 | 21.74 | 22.51 | 22.51 | 2,171,360 |
| 19 Mar 2024 | 21.73 | 22.62 | 21.62 | 22.09 | 22.09 | 2,415,984 |
| 18 Mar 2024 | 21.35 | 21.77 | 21.18 | 21.77 | 21.77 | 1,373,549 |
| 15 Mar 2024 | 21.08 | 21.54 | 21.06 | 21.36 | 21.36 | 1,229,757 |
| 14 Mar 2024 | 21.88 | 22.07 | 21.06 | 21.28 | 21.28 | 2,004,800 |
| 13 Mar 2024 | 21.40 | 21.58 | 21.08 | 21.43 | 21.43 | 1,297,139 |
| 12 Mar 2024 | 20.88 | 21.38 | 20.82 | 21.38 | 21.38 | 1,643,868 |
| 11 Mar 2024 | 20.34 | 20.86 | 20.34 | 20.77 | 20.77 | 1,217,977 |
| 08 Mar 2024 | 20.26 | 20.50 | 20.12 | 20.40 | 20.40 | 1,193,337 |
| 07 Mar 2024 | 20.82 | 20.89 | 20.18 | 20.18 | 20.18 | 1,543,460 |
| 06 Mar 2024 | 20.97 | 21.17 | 20.62 | 20.70 | 20.70 | 1,456,223 |
| 05 Mar 2024 | 21.37 | 21.39 | 20.91 | 21.00 | 21.00 | 1,662,430 |
| 04 Mar 2024 | 21.08 | 21.89 | 20.96 | 21.57 | 21.57 | 3,367,664 |
| 01 Mar 2024 | 21.01 | 21.14 | 20.69 | 20.96 | 20.96 | 1,852,061 |
| 29 Feb 2024 | 20.88 | 21.35 | 20.55 | 21.14 | 21.14 | 2,653,027 |
| 28 Feb 2024 | 22.30 | 22.86 | 20.98 | 20.98 | 20.98 | 3,297,000 |
| 27 Feb 2024 | 21.99 | 22.18 | 21.74 | 22.17 | 22.17 | 1,998,459 |
| 26 Feb 2024 | 22.35 | 22.56 | 21.78 | 21.99 | 21.99 | 2,520,773 |
| 23 Feb 2024 | 22.00 | 22.40 | 21.81 | 22.38 | 22.38 | 1,246,934 |
| 22 Feb 2024 | 21.78 | 22.12 | 21.78 | 22.08 | 22.08 | 908,390 |
| 21 Feb 2024 | 21.89 | 22.36 | 21.69 | 21.90 | 21.90 | 1,680,458 |
| 20 Feb 2024 | 21.52 | 22.59 | 20.98 | 22.11 | 22.11 | 2,163,248 |
| 19 Feb 2024 | 20.96 | 22.12 | 20.96 | 21.54 | 21.54 | 2,893,888 |
| 08 Feb 2024 | 18.94 | 21.10 | 18.68 | 20.83 | 20.83 | 3,339,277 |
| 07 Feb 2024 | 18.56 | 20.27 | 18.55 | 19.20 | 19.20 | 2,790,845 |
| 06 Feb 2024 | 16.50 | 19.12 | 16.49 | 18.55 | 18.55 | 2,412,767 |
| 05 Feb 2024 | 19.08 | 19.08 | 17.21 | 17.40 | 17.40 | 2,042,456 |
| 02 Feb 2024 | 20.20 | 20.53 | 18.50 | 19.11 | 19.11 | 1,849,472 |
| 01 Feb 2024 | 20.63 | 20.80 | 19.89 | 20.10 | 20.10 | 2,133,737 |
| 31 Jan 2024 | 21.80 | 22.19 | 20.55 | 20.58 | 20.58 | 1,702,553 |
| 30 Jan 2024 | 22.21 | 22.70 | 21.77 | 21.80 | 21.80 | 1,282,799 |
| 29 Jan 2024 | 23.21 | 23.61 | 22.37 | 22.45 | 22.45 | 1,327,500 |
| 26 Jan 2024 | 23.76 | 23.88 | 23.02 | 23.21 | 23.21 | 1,303,500 |
| 25 Jan 2024 | 22.37 | 23.75 | 22.22 | 23.62 | 23.62 | 2,263,965 |
| 24 Jan 2024 | 22.80 | 23.26 | 22.00 | 22.35 | 22.35 | 2,327,350 |
| 23 Jan 2024 | 22.60 | 23.00 | 22.11 | 22.81 | 22.81 | 1,698,680 |
| 22 Jan 2024 | 24.26 | 24.40 | 22.32 | 22.60 | 22.60 | 1,872,650 |
| 19 Jan 2024 | 24.60 | 24.91 | 24.40 | 24.41 | 24.41 | 775,604 |
| 18 Jan 2024 | 24.56 | 24.84 | 23.93 | 24.68 | 24.68 | 1,605,856 |
| 17 Jan 2024 | 26.64 | 26.80 | 24.54 | 24.55 | 24.55 | 2,831,076 |
| 16 Jan 2024 | 26.41 | 26.78 | 26.20 | 26.61 | 26.61 | 639,560 |
| 15 Jan 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | - |
| 12 Jan 2024 | 26.89 | 27.12 | 26.52 | 26.54 | 26.54 | 758,569 |
| 11 Jan 2024 | 26.32 | 26.86 | 26.29 | 26.80 | 26.80 | 777,480 |
| 10 Jan 2024 | 26.57 | 26.76 | 26.19 | 26.36 | 26.36 | 732,869 |
| 09 Jan 2024 | 26.84 | 26.88 | 26.36 | 26.60 | 26.60 | 1,025,840 |
| 08 Jan 2024 | 27.50 | 27.50 | 26.50 | 26.50 | 26.50 | 945,830 |
| 05 Jan 2024 | 27.64 | 27.74 | 27.10 | 27.26 | 27.26 | 805,400 |
| 04 Jan 2024 | 27.90 | 27.94 | 27.50 | 27.71 | 27.71 | 858,257 |
| 03 Jan 2024 | 28.20 | 28.65 | 27.85 | 27.94 | 27.94 | 889,027 |
| 02 Jan 2024 | 27.99 | 28.54 | 27.62 | 28.25 | 28.25 | 1,041,422 |
| 29 Dec 2023 | 27.41 | 28.15 | 27.41 | 28.15 | 28.15 | 1,324,573 |
| 28 Dec 2023 | 27.38 | 27.79 | 26.99 | 27.67 | 27.67 | 1,434,030 |
| 27 Dec 2023 | 26.64 | 27.34 | 26.41 | 27.21 | 27.21 | 588,639 |
| 26 Dec 2023 | 27.54 | 27.54 | 26.58 | 26.65 | 26.65 | 867,676 |
| 25 Dec 2023 | 27.75 | 27.77 | 27.12 | 27.62 | 27.62 | 873,450 |
| 22 Dec 2023 | 27.55 | 27.70 | 27.21 | 27.45 | 27.45 | 898,730 |
| 21 Dec 2023 | 27.08 | 27.68 | 26.00 | 27.56 | 27.56 | 2,344,141 |
| 20 Dec 2023 | 27.64 | 27.97 | 26.99 | 27.08 | 27.08 | 1,578,023 |
| 19 Dec 2023 | 28.55 | 28.65 | 27.00 | 27.64 | 27.64 | 3,128,424 |
| 18 Dec 2023 | 28.53 | 29.18 | 28.29 | 28.54 | 28.54 | 1,235,575 |
| 15 Dec 2023 | 28.70 | 28.80 | 28.20 | 28.80 | 28.80 | 1,537,367 |
| 14 Dec 2023 | 29.38 | 29.58 | 28.51 | 28.58 | 28.58 | 1,794,964 |
| 13 Dec 2023 | 29.41 | 30.14 | 29.08 | 29.11 | 29.11 | 2,095,742 |
| 12 Dec 2023 | 29.28 | 30.03 | 28.90 | 29.41 | 29.41 | 2,256,860 |
| 11 Dec 2023 | 28.80 | 29.10 | 28.48 | 29.08 | 29.08 | 1,306,025 |
| 08 Dec 2023 | 29.47 | 29.53 | 28.74 | 28.78 | 28.78 | 1,698,686 |
| 07 Dec 2023 | 30.08 | 30.68 | 29.50 | 29.50 | 29.50 | 2,143,048 |
| 06 Dec 2023 | 30.20 | 30.86 | 29.70 | 30.06 | 30.06 | 2,569,144 |
| 05 Dec 2023 | 30.91 | 31.50 | 30.47 | 30.47 | 30.47 | 3,914,760 |
| 04 Dec 2023 | 29.74 | 31.80 | 29.74 | 31.48 | 31.48 | 7,633,592 |
| 01 Dec 2023 | 29.75 | 30.09 | 29.50 | 29.76 | 29.76 | 2,953,529 |
| 30 Nov 2023 | 28.00 | 30.60 | 27.71 | 29.94 | 29.94 | 6,663,428 |
| 29 Nov 2023 | 28.93 | 28.93 | 28.11 | 28.18 | 28.18 | 1,517,152 |
| 28 Nov 2023 | 28.48 | 29.03 | 27.70 | 28.93 | 28.93 | 2,384,379 |
| *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.