Stock listing
Shenzhen:002868 Lifecome Biochemistry Co., Ltd. (绿康生化) 股价
Follow Lifecome Biochemistry Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:002868
¥18.33 CNY -0.27 (-1.5%)
Close on Nov 3, 2026
- Day range
- ¥18.07 – ¥18.82 CNYNov 3, 2026
- Volume
- 1.67M sharesNov 3, 2026
- Market cap
- ¥2.85B CNYAt the close on Nov 3, 2026 · price × 155.4M shares outstanding
- 52-week range
- ¥17.61 – ¥48.72 CNYLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- ¥59.88M CNYMedian day 1.65M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SZSE:002868 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥18.33 | -0.27 | -1.5% | ¥18.58 | ¥18.82 | ¥18.07 | 1,666,700 | |
| ¥18.60 | +0.55 | +3.0% | ¥18.29 | ¥18.75 | ¥17.61 | 1,827,360 | |
| ¥18.05 | -0.52 | -2.8% | ¥18.57 | ¥18.90 | ¥18.00 | 1,275,660 | |
| ¥18.57 | -0.60 | -3.1% | ¥19.01 | ¥19.38 | ¥18.56 | 1,480,991 | |
| ¥19.17 | +0.14 | +0.7% | ¥18.95 | ¥19.38 | ¥18.90 | 1,652,060 | |
| ¥19.03 | -0.62 | -3.2% | ¥19.84 | ¥21.59 | ¥19.02 | 2,662,455 | |
| ¥19.65 | -0.23 | -1.2% | ¥19.88 | ¥20.15 | ¥19.53 | 1,484,400 | |
| ¥19.88 | +0.28 | +1.4% | ¥19.48 | ¥19.88 | ¥18.67 | 1,722,700 | |
| ¥19.60 | -0.54 | -2.7% | ¥20.30 | ¥20.30 | ¥19.53 | 1,101,600 | |
| ¥20.14 | +0.01 | 0.0% | ¥20.11 | ¥20.46 | ¥20.06 | 1,054,300 | |
| ¥20.13 | +0.41 | +2.1% | ¥19.68 | ¥20.47 | ¥19.68 | 1,432,600 | |
| ¥19.72 | -0.40 | -2.0% | ¥19.75 | ¥20.20 | ¥19.50 | 1,581,300 | |
| ¥20.12 | +0.21 | +1.1% | ¥20.40 | ¥20.91 | ¥20.01 | 1,415,806 | |
| ¥19.91 | -0.62 | -3.0% | ¥20.42 | ¥20.42 | ¥19.91 | 1,398,100 | |
| ¥20.53 | -0.69 | -3.3% | ¥21.20 | ¥21.22 | ¥20.50 | 1,136,010 | |
| ¥21.22 | -0.08 | -0.4% | ¥21.35 | ¥21.35 | ¥20.50 | 1,469,600 | |
| ¥21.30 | -0.80 | -3.6% | ¥21.98 | ¥21.98 | ¥21.30 | 1,616,991 | |
| ¥22.10 | -0.01 | 0.0% | ¥21.97 | ¥22.32 | ¥21.55 | 1,922,660 | |
| ¥22.11 | -0.19 | -0.9% | ¥22.31 | ¥22.90 | ¥22.09 | 1,932,100 | |
| ¥22.30 | +0.30 | +1.4% | ¥22.40 | ¥22.71 | ¥22.00 | 1,985,700 | |
| ¥22.00 | -0.19 | -0.9% | ¥22.09 | ¥22.45 | ¥22.00 | 1,343,630 | |
| ¥22.19 | -0.23 | -1.0% | ¥22.40 | ¥22.54 | ¥21.92 | 1,604,215 | |
| ¥22.42 | -0.46 | -2.0% | ¥22.71 | ¥23.00 | ¥22.38 | 1,844,127 | |
| ¥22.88 | -0.65 | -2.8% | ¥23.54 | ¥23.57 | ¥22.71 | 2,291,645 | |
| ¥23.53 | +0.08 | +0.3% | ¥23.45 | ¥23.63 | ¥23.05 | 2,254,095 | |
| ¥23.45 | +0.45 | +2.0% | ¥22.99 | ¥23.68 | ¥22.86 | 2,560,945 | |
| ¥23.00 | +0.18 | +0.8% | ¥22.82 | ¥23.09 | ¥22.72 | 1,974,345 | |
| ¥22.82 | +0.07 | +0.3% | ¥22.99 | ¥23.10 | ¥22.61 | 1,643,045 | |
| ¥22.75 | -0.05 | -0.2% | ¥22.58 | ¥23.12 | ¥22.38 | 2,324,900 | |
| ¥22.80 | -0.03 | -0.1% | ¥22.80 | ¥23.18 | ¥22.20 | 3,550,600 | |
| ¥22.83 | -0.67 | -2.9% | ¥23.30 | ¥23.91 | ¥22.60 | 3,410,195 | |
| ¥23.50 | -1.01 | -4.1% | ¥24.25 | ¥24.42 | ¥23.20 | 4,242,800 | |
| ¥24.51 | -0.77 | -3.0% | ¥25.19 | ¥25.34 | ¥24.27 | 4,568,850 | |
| ¥25.28 | -1.21 | -4.6% | ¥26.12 | ¥26.29 | ¥25.05 | 7,424,015 | |
| ¥26.49 | +0.80 | +3.1% | ¥25.69 | ¥27.58 | ¥24.70 | 11,353,775 | |
| ¥25.69 | -0.14 | -0.5% | ¥25.70 | ¥26.87 | ¥24.90 | 11,683,742 | |
| ¥25.83 | +2.35 | +10.0% | ¥23.50 | ¥25.83 | ¥23.10 | 13,893,477 | |
| ¥23.48 | +1.14 | +5.1% | ¥22.27 | ¥24.57 | ¥21.95 | 8,052,028 | |
| ¥22.34 | -0.93 | -4.0% | ¥23.27 | ¥23.48 | ¥22.08 | 3,826,585 | |
| ¥23.27 | +1.07 | +4.8% | ¥22.43 | ¥23.69 | ¥22.03 | 3,927,620 | |
| ¥22.20 | +0.29 | +1.3% | ¥21.95 | ¥22.30 | ¥21.60 | 1,436,200 | |
| ¥21.91 | -0.01 | 0.0% | ¥21.95 | ¥22.38 | ¥21.81 | 1,695,100 | |
| ¥21.92 | -0.03 | -0.1% | ¥21.94 | ¥21.99 | ¥21.70 | 988,600 | |
| ¥21.95 | -0.12 | -0.5% | ¥22.08 | ¥22.18 | ¥21.71 | 1,201,300 | |
| ¥22.07 | +0.50 | +2.3% | ¥21.50 | ¥22.15 | ¥21.39 | 1,129,000 | |
| ¥21.57 | -0.52 | -2.4% | ¥22.23 | ¥22.33 | ¥21.33 | 1,248,500 | |
| ¥22.09 | -0.31 | -1.4% | ¥22.38 | ¥22.38 | ¥21.70 | 1,233,800 | |
| ¥22.40 | -0.26 | -1.1% | ¥23.08 | ¥23.18 | ¥22.40 | 1,525,800 | |
| ¥22.66 | -1.02 | -4.3% | ¥23.20 | ¥23.75 | ¥22.62 | 2,189,300 | |
| ¥23.68 | +0.50 | +2.2% | ¥23.25 | ¥23.87 | ¥22.93 | 2,181,030 | |
| ¥23.18 | +0.45 | +2.0% | ¥23.08 | ¥23.40 | ¥22.71 | 1,387,500 | |
| ¥22.73 | -0.49 | -2.1% | ¥23.22 | ¥23.27 | ¥22.68 | 1,193,000 | |
| ¥23.22 | -0.45 | -1.9% | ¥23.79 | ¥24.12 | ¥23.14 | 1,782,000 | |
| ¥23.67 | +0.32 | +1.4% | ¥23.35 | ¥23.83 | ¥23.24 | 1,175,250 | |
| ¥23.35 | -0.14 | -0.6% | ¥23.35 | ¥23.73 | ¥22.85 | 1,624,300 | |
| ¥23.49 | +0.50 | +2.2% | ¥22.98 | ¥23.58 | ¥22.76 | 1,729,320 | |
| ¥22.99 | -0.03 | -0.1% | ¥23.03 | ¥23.12 | ¥22.62 | 1,491,600 | |
| ¥23.02 | +0.23 | +1.0% | ¥22.79 | ¥23.37 | ¥22.48 | 2,090,430 | |
| ¥22.79 | +0.27 | +1.2% | ¥22.63 | ¥22.91 | ¥22.38 | 1,548,630 | |
| ¥22.52 | +0.36 | +1.6% | ¥22.48 | ¥22.80 | ¥22.10 | 1,559,600 | |
| ¥22.16 | +0.66 | +3.1% | ¥21.48 | ¥22.20 | ¥21.35 | 1,404,080 |
- Ticker
- Shenzhen:002868
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Dec 8, 2025
Lifecome Biochemistry's Shareholder Plans To Unload Stake
Latest news
Lifecome Biochemistry's Shareholder Plans To Unload Stake
Dec 8, 2025
Closed ¥34.63 (-5.0%) on Dec 9, 2025
Lifecome Biochemistry Co., Ltd. on 6ix
- News releases
- 1 in the last 12 months · 1 in all · newest Dec 8, 2025 · oldest 2025
Log in to ask 6ix AI your own questions about Lifecome Biochemistry Co., Ltd.