Luxi Chemical Group Co., Ltd. Class A 000830
SZSE · China · Process Industries
CNY 11.43+0.21 (+1.87%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 11.43 | +1.87% | CNY 11.24 | CNY 11.50 | CNY 11.23 | 16.75M |
| 2026-09-29 | CNY 11.22 | -0.88% | CNY 11.34 | CNY 11.35 | CNY 11.21 | 16.18M |
| 2026-09-28 | CNY 11.32 | -2.16% | CNY 11.57 | CNY 11.59 | CNY 11.25 | 17.21M |
| 2026-09-24 | CNY 11.57 | -2.36% | CNY 11.85 | CNY 11.88 | CNY 11.55 | 20.11M |
| 2026-09-23 | CNY 11.85 | -0.42% | CNY 11.86 | CNY 11.92 | CNY 11.76 | 14.23M |
| 2026-09-22 | CNY 11.90 | -0.67% | CNY 11.90 | CNY 11.97 | CNY 11.86 | 18.22M |
| 2026-09-21 | CNY 11.98 | +1.96% | CNY 11.74 | CNY 12.01 | CNY 11.70 | 22.84M |
| 2026-09-18 | CNY 11.75 | +1.38% | CNY 11.62 | CNY 11.77 | CNY 11.58 | 18.33M |
| 2026-09-17 | CNY 11.59 | -2.77% | CNY 11.81 | CNY 11.92 | CNY 11.55 | 32.39M |
| 2026-09-16 | CNY 11.92 | 0.00% | CNY 11.89 | CNY 11.96 | CNY 11.75 | 19.99M |
| 2026-09-15 | CNY 11.92 | -0.91% | CNY 11.97 | CNY 12.03 | CNY 11.86 | 16.63M |
| 2026-09-14 | CNY 12.03 | +0.08% | CNY 11.98 | CNY 12.22 | CNY 11.97 | 22.77M |
| 2026-09-11 | CNY 12.02 | -4.38% | CNY 12.50 | CNY 12.57 | CNY 11.94 | 39.26M |
| 2026-09-10 | CNY 12.57 | -2.03% | CNY 12.90 | CNY 13.02 | CNY 12.56 | 27.86M |
| 2026-09-09 | CNY 12.83 | -0.62% | CNY 12.90 | CNY 13.03 | CNY 12.68 | 26.06M |
| 2026-09-08 | CNY 12.91 | +3.78% | CNY 12.44 | CNY 12.93 | CNY 12.42 | 35.41M |
| 2026-09-07 | CNY 12.44 | -2.35% | CNY 12.66 | CNY 12.79 | CNY 12.41 | 30.78M |
| 2026-09-04 | CNY 12.74 | +0.39% | CNY 12.71 | CNY 13.03 | CNY 12.61 | 28.55M |
| 2026-09-03 | CNY 12.69 | -0.55% | CNY 12.88 | CNY 12.92 | CNY 12.62 | 24.89M |
| 2026-09-02 | CNY 12.76 | -3.63% | CNY 13.40 | CNY 13.42 | CNY 12.63 | 50.86M |
| 2026-09-01 | CNY 13.24 | +2.16% | CNY 12.96 | CNY 13.69 | CNY 12.84 | 62.72M |
| 2026-08-31 | CNY 12.96 | +0.15% | CNY 13.14 | CNY 13.25 | CNY 12.83 | 47.84M |
| 2026-08-28 | CNY 12.94 | +3.85% | CNY 12.45 | CNY 13.01 | CNY 12.38 | 56.69M |
| 2026-08-27 | CNY 12.46 | +2.13% | CNY 12.19 | CNY 12.54 | CNY 12.13 | 37.32M |
| 2026-08-26 | CNY 12.20 | +2.61% | CNY 11.82 | CNY 12.23 | CNY 11.76 | 38.56M |
| 2026-08-25 | CNY 11.89 | +0.85% | CNY 11.74 | CNY 12.11 | CNY 11.73 | 30.93M |
| 2026-08-24 | CNY 11.79 | -1.01% | CNY 11.90 | CNY 12.05 | CNY 11.71 | 23.40M |
| 2026-08-21 | CNY 11.91 | +0.25% | CNY 11.82 | CNY 11.97 | CNY 11.66 | 17.07M |
| 2026-08-20 | CNY 11.88 | 0.00% | CNY 11.88 | CNY 12.24 | CNY 11.82 | 32.65M |
| 2026-08-19 | CNY 11.88 | -1.57% | CNY 11.98 | CNY 12.18 | CNY 11.83 | 33.56M |
| 2026-08-18 | CNY 12.07 | +0.42% | CNY 12.02 | CNY 12.18 | CNY 11.96 | 27.69M |
| 2026-08-17 | CNY 12.02 | +0.84% | CNY 11.90 | CNY 12.06 | CNY 11.81 | 22.53M |
| 2026-08-14 | CNY 11.92 | -0.33% | CNY 11.89 | CNY 12.05 | CNY 11.81 | 21.79M |
| 2026-08-13 | CNY 11.96 | -4.09% | CNY 12.47 | CNY 12.48 | CNY 11.93 | 56.83M |
| 2026-08-12 | CNY 12.47 | -0.40% | CNY 12.50 | CNY 12.61 | CNY 12.38 | 27.19M |
| 2026-08-11 | CNY 12.52 | -2.95% | CNY 12.90 | CNY 13.09 | CNY 12.50 | 47.42M |
| 2026-08-10 | CNY 12.90 | +1.02% | CNY 12.73 | CNY 13.18 | CNY 12.72 | 37.39M |
| 2026-08-07 | CNY 12.77 | -0.62% | CNY 12.82 | CNY 12.95 | CNY 12.66 | 24.34M |
| 2026-08-06 | CNY 12.85 | -1.15% | CNY 12.94 | CNY 13.08 | CNY 12.68 | 30.38M |
| 2026-08-05 | CNY 13.00 | +1.56% | CNY 12.71 | CNY 13.16 | CNY 12.58 | 36.87M |
| 2026-08-04 | CNY 12.80 | -2.29% | CNY 13.08 | CNY 13.15 | CNY 12.68 | 33.46M |
| 2026-08-03 | CNY 13.10 | +3.64% | CNY 12.51 | CNY 13.19 | CNY 12.37 | 39.80M |
| 2026-07-31 | CNY 12.64 | -0.71% | CNY 12.59 | CNY 12.74 | CNY 12.48 | 24.51M |
| 2026-07-30 | CNY 12.73 | -0.86% | CNY 12.80 | CNY 13.00 | CNY 12.58 | 28.56M |
| 2026-07-29 | CNY 12.84 | +2.72% | CNY 12.55 | CNY 13.02 | CNY 12.34 | 39.09M |
| 2026-07-28 | CNY 12.50 | +0.56% | CNY 12.28 | CNY 12.53 | CNY 12.03 | 26.63M |
| 2026-07-27 | CNY 12.43 | +0.32% | CNY 12.26 | CNY 12.52 | CNY 12.10 | 21.14M |
| 2026-07-24 | CNY 12.39 | -4.25% | CNY 12.86 | CNY 13.16 | CNY 12.38 | 31.59M |
| 2026-07-23 | CNY 12.94 | +2.45% | CNY 12.51 | CNY 13.05 | CNY 12.28 | 41.03M |
| 2026-07-22 | CNY 12.63 | +2.68% | CNY 12.43 | CNY 12.74 | CNY 12.26 | 35.03M |
| 2026-07-21 | CNY 12.30 | +0.41% | CNY 12.18 | CNY 12.55 | CNY 12.08 | 38.47M |
| 2026-07-20 | CNY 12.25 | +3.81% | CNY 11.84 | CNY 12.32 | CNY 11.75 | 39.81M |
| 2026-07-17 | CNY 11.80 | -0.67% | CNY 11.89 | CNY 12.21 | CNY 11.71 | 26.19M |
| 2026-07-16 | CNY 11.88 | -1.74% | CNY 11.99 | CNY 12.08 | CNY 11.78 | 23.12M |
| 2026-07-15 | CNY 12.09 | +2.20% | CNY 11.76 | CNY 12.17 | CNY 11.63 | 26.88M |
| 2026-07-14 | CNY 11.83 | +3.41% | CNY 11.51 | CNY 11.89 | CNY 11.36 | 28.56M |
| 2026-07-13 | CNY 11.44 | -2.56% | CNY 11.68 | CNY 11.77 | CNY 11.34 | 24.80M |
| 2026-07-10 | CNY 11.74 | +0.51% | CNY 11.61 | CNY 11.89 | CNY 11.37 | 25.87M |
| 2026-07-09 | CNY 11.68 | -2.99% | CNY 12.01 | CNY 12.10 | CNY 11.43 | 36.15M |
| 2026-07-08 | CNY 12.04 | -2.82% | CNY 12.31 | CNY 12.47 | CNY 11.90 | 26.77M |
| 2026-07-07 | CNY 12.39 | -5.42% | CNY 13.10 | CNY 13.20 | CNY 12.33 | 32.22M |
| 2026-07-06 | CNY 13.10 | +2.42% | CNY 12.81 | CNY 13.59 | CNY 12.73 | 42.20M |
| 2026-07-03 | CNY 12.79 | -0.93% | CNY 12.91 | CNY 13.20 | CNY 12.62 | 34.92M |
| 2026-07-02 | CNY 12.91 | +3.45% | CNY 12.38 | CNY 13.23 | CNY 12.20 | 58.06M |
| 2026-07-01 | CNY 12.48 | +4.00% | CNY 11.94 | CNY 12.73 | CNY 11.89 | 44.30M |
| 2026-06-30 | CNY 12.00 | -3.61% | CNY 12.32 | CNY 12.51 | CNY 11.75 | 47.97M |
| 2026-06-29 | CNY 12.45 | -0.88% | CNY 12.49 | CNY 12.70 | CNY 12.28 | 30.69M |
| 2026-06-26 | CNY 12.56 | -3.24% | CNY 12.84 | CNY 13.24 | CNY 12.32 | 50.12M |
| 2026-06-25 | CNY 12.98 | +0.85% | CNY 12.71 | CNY 13.29 | CNY 12.30 | 56.97M |
| 2026-06-24 | CNY 12.87 | +2.71% | CNY 12.53 | CNY 13.06 | CNY 12.43 | 37.31M |
| 2026-06-23 | CNY 12.53 | -6.77% | CNY 13.39 | CNY 13.76 | CNY 12.47 | 60.66M |
| 2026-06-22 | CNY 13.44 | +6.75% | CNY 12.55 | CNY 13.53 | CNY 12.46 | 57.48M |
| 2026-06-18 | CNY 12.59 | -2.93% | CNY 12.87 | CNY 12.93 | CNY 12.37 | 32.25M |
| 2026-06-17 | CNY 12.97 | -0.15% | CNY 12.91 | CNY 13.18 | CNY 12.65 | 24.23M |
| 2026-06-16 | CNY 12.99 | -2.40% | CNY 13.25 | CNY 13.34 | CNY 12.93 | 29.91M |
| 2026-06-15 | CNY 13.31 | +3.42% | CNY 12.98 | CNY 13.38 | CNY 12.94 | 48.75M |
| 2026-06-12 | CNY 12.87 | +4.38% | CNY 12.50 | CNY 13.29 | CNY 12.16 | 61.39M |
| 2026-06-11 | CNY 12.33 | 0.00% | CNY 12.42 | CNY 12.62 | CNY 12.01 | 29.81M |
| 2026-06-10 | CNY 12.33 | -0.56% | CNY 12.32 | CNY 12.69 | CNY 12.18 | 24.88M |
| 2026-06-09 | CNY 12.40 | +2.73% | CNY 12.17 | CNY 12.55 | CNY 11.83 | 30.67M |
| 2026-06-08 | CNY 12.07 | -3.36% | CNY 12.30 | CNY 12.50 | CNY 11.85 | 38.43M |
| 2026-06-05 | CNY 12.49 | +0.08% | CNY 12.47 | CNY 12.66 | CNY 12.38 | 35.94M |
| 2026-06-04 | CNY 12.48 | -4.29% | CNY 12.93 | CNY 12.94 | CNY 12.37 | 43.14M |
| 2026-06-03 | CNY 13.04 | -1.36% | CNY 13.20 | CNY 13.22 | CNY 12.83 | 36.81M |
| 2026-06-02 | CNY 13.22 | -1.49% | CNY 13.42 | CNY 13.54 | CNY 13.06 | 22.74M |
| 2026-06-01 | CNY 13.42 | +3.31% | CNY 13.00 | CNY 13.59 | CNY 12.93 | 34.05M |
| 2026-05-29 | CNY 12.99 | -1.67% | CNY 13.21 | CNY 13.27 | CNY 12.92 | 24.69M |
| 2026-05-28 | CNY 13.21 | -0.97% | CNY 13.32 | CNY 13.50 | CNY 13.01 | 26.13M |
| 2026-05-27 | CNY 13.34 | -1.26% | CNY 13.46 | CNY 13.71 | CNY 13.20 | 30.00M |
| 2026-05-26 | CNY 13.51 | +1.50% | CNY 13.26 | CNY 13.65 | CNY 13.06 | 27.54M |