Stock listing

Shenzhen:000504 Landfar Bio-medicine Co., Ltd. (南华生物) 股价

Follow Landfar Bio-medicine Co., Ltd. into a list and get an email when it puts out news.

Share price · SZSE:000504

¥8.26 CNY +0.30 (+3.8%)

Close on Nov 5, 2026

Past year -16.1% · daily closes, Nov 5, 2025 – Nov 5, 2026, adjusted for splits
Day range
¥7.89 – ¥8.27 CNYNov 5, 2026
Volume
17.47M sharesNov 5, 2026
Market cap
¥2.73B CNYAt the close on Nov 5, 2026 · price × 330.0M shares outstanding
52-week range
¥7.02 – ¥14.04 CNYLowest and highest trades, Nov 6, 2025 – Nov 5, 2026
Traded on an average day
¥228.8M CNYMedian day 11.09M shares · last 3 months, Aug 5, 2026 – Nov 5, 2026
Landfar Bio-medicine Co., Ltd. logo

Daily closes

Last 3 months, Aug 5, 2026 – Nov 5, 2026 · SZSE:000504 · CNY, adjusted for splits

DayCloseChange%OpenHighLowVolume
¥8.26+0.30+3.8%¥7.89¥8.27¥7.8917,471,955
¥7.96+0.20+2.6%¥7.79¥8.00¥7.4918,611,500
¥7.76-0.20-2.5%¥7.79¥8.10¥7.6815,111,800
¥7.96+0.19+2.4%¥7.79¥7.97¥7.4316,180,500
¥7.77-0.17-2.1%¥8.44¥8.44¥7.5621,197,200
¥7.94-0.40-4.8%¥8.34¥8.34¥7.9014,228,600
¥8.34-0.03-0.4%¥8.48¥8.48¥8.0216,279,300
¥8.37-0.26-3.0%¥8.68¥8.68¥8.3215,454,101
¥8.63-0.34-3.8%¥8.81¥8.85¥8.4715,723,801
¥8.97-0.02-0.2%¥9.02¥9.02¥8.4024,865,348
¥8.99-0.48-5.1%¥9.49¥9.49¥8.9822,119,600
¥9.47-0.13-1.4%¥9.77¥9.77¥9.4220,551,600
¥9.60-0.05-0.5%¥9.72¥9.72¥9.2721,582,800
¥9.65-0.11-1.1%¥9.71¥9.71¥9.1635,750,800
¥9.76-0.42-4.1%¥10.80¥10.80¥9.6648,482,200
¥10.18-0.07-0.7%¥10.00¥10.95¥9.9851,216,700
¥10.25-0.37-3.5%¥10.78¥11.15¥10.1542,001,600
¥10.62-0.73-6.4%¥11.15¥11.39¥10.2752,394,532
¥11.35-0.44-3.7%¥12.07¥12.22¥11.2056,590,100
¥11.79+0.34+3.0%¥11.21¥12.18¥10.8073,797,700
¥11.45-0.97-7.8%¥12.47¥13.00¥11.3581,000,203
¥12.42+1.13+10.0%¥10.79¥12.42¥10.5974,092,133
¥11.29-1.07-8.7%¥11.28¥12.52¥11.1293,158,996
¥12.36-1.37-10.0%¥13.05¥13.49¥12.3614,032,900
¥13.73+0.97+7.6%¥11.62¥14.04¥11.62115,197,157
¥12.76+0.65+5.4%¥12.11¥13.32¥12.00104,631,017
¥12.11+1.10+10.0%¥12.11¥12.11¥12.115,887,500
¥11.01+1.00+10.0%¥11.01¥11.01¥11.015,339,129
¥10.01+0.91+10.0%¥9.76¥10.01¥9.5618,915,511
¥9.10+0.83+10.0%¥8.26¥9.10¥8.2112,494,200
¥8.27-0.08-1.0%¥8.32¥8.43¥8.193,432,200
¥8.35-0.25-2.9%¥8.61¥8.72¥8.313,427,200
¥8.60+0.28+3.4%¥8.28¥8.62¥8.215,079,899
¥8.32-0.38-4.4%¥8.58¥8.80¥8.215,377,800
¥8.70+0.05+0.6%¥8.59¥8.86¥8.407,648,800
¥8.65-0.07-0.8%¥8.72¥8.74¥8.524,733,899
¥8.72+0.12+1.4%¥8.49¥8.77¥8.458,025,300
¥8.60+0.50+6.2%¥8.14¥8.74¥8.0911,085,302
¥8.10-0.02-0.2%¥8.20¥8.27¥8.073,389,700
¥8.12-0.03-0.4%¥8.19¥8.24¥8.063,672,300
¥8.15-0.12-1.5%¥8.26¥8.31¥8.073,630,400
¥8.27+0.07+0.9%¥8.20¥8.31¥8.154,936,400
¥8.20-0.20-2.4%¥8.37¥8.37¥8.184,205,200
¥8.40-0.01-0.1%¥8.41¥8.48¥8.224,298,599
¥8.41+0.18+2.2%¥8.23¥8.77¥8.156,097,500
¥8.23-0.07-0.8%¥8.29¥8.55¥8.193,873,500
¥8.30+0.16+2.0%¥8.17¥8.32¥8.053,095,100
¥8.14-0.29-3.4%¥8.43¥8.53¥8.084,296,100
¥8.43-0.23-2.7%¥8.51¥8.62¥8.374,842,700
¥8.66+0.23+2.7%¥8.62¥8.85¥8.627,530,500
¥8.43-0.16-1.9%¥8.60¥8.67¥8.305,578,900
¥8.59-0.20-2.3%¥8.75¥8.83¥8.536,187,002
¥8.79-0.05-0.6%¥8.85¥8.85¥8.576,619,801
¥8.84-0.16-1.8%¥9.01¥9.12¥8.748,754,000
¥9.000.000.0%¥8.99¥9.17¥8.6911,307,400
¥9.00+0.35+4.0%¥8.66¥9.51¥8.6115,753,600
¥8.65-0.15-1.7%¥8.65¥8.80¥8.606,457,764
¥8.80+0.30+3.5%¥8.53¥8.80¥8.508,859,110
¥8.50+0.28+3.4%¥8.22¥8.53¥8.138,179,200
¥8.22+0.11+1.4%¥8.15¥8.23¥8.066,362,800
¥8.110.000.0%¥8.04¥8.18¥7.976,678,505
Ticker
Shenzhen:000504
Asset type
Stock
Exchange
Shenzhen
Currency
CNY

Log in to ask 6ix AI your own questions about Landfar Bio-medicine Co., Ltd.