Luoxin Pharmaceuticals Group Stock Co., Ltd. Class A 002793
SZSE · China · Health Technology
CNY 4.82+0.02 (+0.42%)
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 4.82 | +0.42% | CNY 4.78 | CNY 4.91 | CNY 4.75 | 30.15M |
| 2026-09-29 | CNY 4.80 | +1.05% | CNY 4.69 | CNY 4.87 | CNY 4.64 | 31.82M |
| 2026-09-28 | CNY 4.75 | +1.93% | CNY 4.66 | CNY 4.92 | CNY 4.62 | 29.06M |
| 2026-09-24 | CNY 4.66 | -2.31% | CNY 4.77 | CNY 4.81 | CNY 4.62 | 19.50M |
| 2026-09-23 | CNY 4.77 | -2.45% | CNY 4.89 | CNY 4.89 | CNY 4.75 | 20.73M |
| 2026-09-22 | CNY 4.89 | -0.81% | CNY 4.90 | CNY 4.98 | CNY 4.86 | 33.64M |
| 2026-09-21 | CNY 4.93 | +6.71% | CNY 4.67 | CNY 4.93 | CNY 4.65 | 41.88M |
| 2026-09-18 | CNY 4.62 | +2.21% | CNY 4.54 | CNY 4.69 | CNY 4.52 | 20.71M |
| 2026-09-17 | CNY 4.52 | +1.12% | CNY 4.43 | CNY 4.54 | CNY 4.43 | 11.62M |
| 2026-09-16 | CNY 4.47 | +0.22% | CNY 4.43 | CNY 4.50 | CNY 4.39 | 10.36M |
| 2026-09-15 | CNY 4.46 | -2.83% | CNY 4.55 | CNY 4.58 | CNY 4.45 | 14.97M |
| 2026-09-14 | CNY 4.59 | +2.00% | CNY 4.48 | CNY 4.60 | CNY 4.44 | 16.38M |
| 2026-09-11 | CNY 4.50 | -1.96% | CNY 4.53 | CNY 4.58 | CNY 4.42 | 18.39M |
| 2026-09-10 | CNY 4.59 | -3.16% | CNY 4.70 | CNY 4.73 | CNY 4.57 | 18.76M |
| 2026-09-09 | CNY 4.74 | -1.66% | CNY 4.78 | CNY 4.80 | CNY 4.68 | 19.58M |
| 2026-09-08 | CNY 4.82 | +1.47% | CNY 4.75 | CNY 4.83 | CNY 4.67 | 28.01M |
| 2026-09-07 | CNY 4.75 | -0.42% | CNY 4.74 | CNY 4.79 | CNY 4.73 | 14.85M |
| 2026-09-04 | CNY 4.77 | -0.21% | CNY 4.77 | CNY 4.87 | CNY 4.73 | 19.56M |
| 2026-09-03 | CNY 4.78 | -1.65% | CNY 4.86 | CNY 4.90 | CNY 4.73 | 21.14M |
| 2026-09-02 | CNY 4.86 | -1.82% | CNY 4.94 | CNY 4.96 | CNY 4.84 | 22.31M |
| 2026-09-01 | CNY 4.95 | +2.27% | CNY 4.85 | CNY 4.99 | CNY 4.81 | 33.57M |
| 2026-08-31 | CNY 4.84 | -4.35% | CNY 5.00 | CNY 5.01 | CNY 4.80 | 43.56M |
| 2026-08-28 | CNY 5.06 | -2.13% | CNY 5.22 | CNY 5.25 | CNY 5.00 | 61.12M |
| 2026-08-27 | CNY 5.17 | +6.60% | CNY 4.81 | CNY 5.34 | CNY 4.80 | 88.13M |
| 2026-08-26 | CNY 4.85 | +0.41% | CNY 4.83 | CNY 5.01 | CNY 4.76 | 41.20M |
| 2026-08-25 | CNY 4.83 | +3.65% | CNY 4.60 | CNY 4.89 | CNY 4.51 | 45.59M |
| 2026-08-24 | CNY 4.66 | -6.80% | CNY 4.95 | CNY 4.99 | CNY 4.61 | 44.82M |
| 2026-08-21 | CNY 5.00 | -5.84% | CNY 5.25 | CNY 5.27 | CNY 4.98 | 48.97M |
| 2026-08-20 | CNY 5.31 | +2.12% | CNY 5.36 | CNY 5.45 | CNY 5.19 | 44.06M |
| 2026-08-19 | CNY 5.20 | -2.99% | CNY 5.32 | CNY 5.45 | CNY 5.18 | 40.13M |
| 2026-08-18 | CNY 5.36 | -1.11% | CNY 5.44 | CNY 5.52 | CNY 5.32 | 34.62M |
| 2026-08-17 | CNY 5.42 | +2.46% | CNY 5.28 | CNY 5.47 | CNY 5.14 | 55.01M |
| 2026-08-14 | CNY 5.29 | +0.19% | CNY 5.27 | CNY 5.42 | CNY 5.20 | 43.80M |
| 2026-08-13 | CNY 5.28 | -0.94% | CNY 5.32 | CNY 5.38 | CNY 5.20 | 48.40M |
| 2026-08-12 | CNY 5.33 | +0.95% | CNY 5.28 | CNY 5.36 | CNY 5.23 | 47.06M |
| 2026-08-11 | CNY 5.28 | -0.38% | CNY 5.27 | CNY 5.44 | CNY 5.21 | 60.24M |
| 2026-08-10 | CNY 5.30 | -0.56% | CNY 5.31 | CNY 5.50 | CNY 5.24 | 92.20M |
| 2026-08-07 | CNY 5.33 | +5.54% | CNY 5.08 | CNY 5.34 | CNY 5.05 | 98.48M |
| 2026-08-06 | CNY 5.05 | -0.59% | CNY 5.10 | CNY 5.18 | CNY 4.97 | 51.39M |
| 2026-08-05 | CNY 5.08 | -0.78% | CNY 5.05 | CNY 5.12 | CNY 5.00 | 78.66M |
| 2026-08-04 | CNY 5.12 | +10.11% | CNY 4.71 | CNY 5.12 | CNY 4.66 | 48.06M |
| 2026-08-03 | CNY 4.65 | +0.65% | CNY 4.65 | CNY 4.78 | CNY 4.62 | 24.38M |
| 2026-07-31 | CNY 4.62 | +1.54% | CNY 4.51 | CNY 4.64 | CNY 4.51 | 31.78M |
| 2026-07-30 | CNY 4.55 | -4.41% | CNY 4.70 | CNY 4.78 | CNY 4.54 | 44.00M |
| 2026-07-29 | CNY 4.76 | -0.63% | CNY 4.77 | CNY 4.85 | CNY 4.69 | 40.83M |
| 2026-07-28 | CNY 4.79 | -1.03% | CNY 4.82 | CNY 4.99 | CNY 4.77 | 45.05M |
| 2026-07-27 | CNY 4.84 | +2.76% | CNY 4.71 | CNY 4.90 | CNY 4.68 | 53.78M |
| 2026-07-24 | CNY 4.71 | -7.10% | CNY 4.92 | CNY 5.05 | CNY 4.71 | 75.60M |
| 2026-07-23 | CNY 5.07 | +2.63% | CNY 5.00 | CNY 5.23 | CNY 4.95 | 108.46M |
| 2026-07-22 | CNY 4.94 | +10.02% | CNY 4.45 | CNY 4.94 | CNY 4.42 | 43.71M |
| 2026-07-21 | CNY 4.49 | -1.75% | CNY 4.51 | CNY 4.54 | CNY 4.26 | 35.25M |
| 2026-07-20 | CNY 4.57 | +2.47% | CNY 4.44 | CNY 4.62 | CNY 4.39 | 45.23M |
| 2026-07-17 | CNY 4.46 | -8.61% | CNY 4.73 | CNY 4.78 | CNY 4.40 | 57.39M |
| 2026-07-16 | CNY 4.88 | -0.61% | CNY 4.81 | CNY 5.04 | CNY 4.68 | 62.31M |
| 2026-07-15 | CNY 4.91 | +4.25% | CNY 4.65 | CNY 4.96 | CNY 4.63 | 67.05M |
| 2026-07-14 | CNY 4.71 | +3.06% | CNY 4.68 | CNY 4.82 | CNY 4.49 | 50.76M |
| 2026-07-13 | CNY 4.57 | -0.65% | CNY 4.67 | CNY 4.75 | CNY 4.52 | 45.35M |
| 2026-07-10 | CNY 4.60 | +2.00% | CNY 4.44 | CNY 4.75 | CNY 4.41 | 52.00M |
| 2026-07-09 | CNY 4.51 | -0.22% | CNY 4.45 | CNY 4.70 | CNY 4.40 | 53.74M |
| 2026-07-08 | CNY 4.52 | -3.62% | CNY 4.65 | CNY 4.80 | CNY 4.50 | 67.46M |
| 2026-07-07 | CNY 4.69 | -1.05% | CNY 4.68 | CNY 4.98 | CNY 4.60 | 101.40M |
| 2026-07-06 | CNY 4.74 | +9.98% | CNY 4.27 | CNY 4.74 | CNY 4.21 | 60.89M |
| 2026-07-03 | CNY 4.31 | +3.36% | CNY 4.20 | CNY 4.37 | CNY 4.06 | 30.81M |
| 2026-07-02 | CNY 4.17 | +0.72% | CNY 4.12 | CNY 4.27 | CNY 4.08 | 28.70M |
| 2026-07-01 | CNY 4.14 | +7.81% | CNY 3.84 | CNY 4.17 | CNY 3.78 | 35.64M |
| 2026-06-30 | CNY 3.84 | -4.24% | CNY 3.96 | CNY 4.00 | CNY 3.80 | 22.35M |
| 2026-06-29 | CNY 4.01 | +5.53% | CNY 3.78 | CNY 4.04 | CNY 3.70 | 25.60M |
| 2026-06-26 | CNY 3.80 | -3.55% | CNY 3.90 | CNY 3.94 | CNY 3.78 | 13.88M |
| 2026-06-25 | CNY 3.94 | -1.99% | CNY 4.00 | CNY 4.00 | CNY 3.83 | 17.77M |
| 2026-06-24 | CNY 4.02 | -2.43% | CNY 4.11 | CNY 4.15 | CNY 4.00 | 17.22M |
| 2026-06-23 | CNY 4.12 | +3.78% | CNY 3.95 | CNY 4.22 | CNY 3.93 | 26.35M |
| 2026-06-22 | CNY 3.97 | -0.75% | CNY 4.01 | CNY 4.02 | CNY 3.84 | 15.69M |
| 2026-06-18 | CNY 4.00 | +0.50% | CNY 3.93 | CNY 4.05 | CNY 3.90 | 12.76M |
| 2026-06-17 | CNY 3.98 | -1.73% | CNY 4.03 | CNY 4.05 | CNY 3.96 | 13.40M |
| 2026-06-16 | CNY 4.05 | -1.46% | CNY 4.13 | CNY 4.13 | CNY 4.01 | 12.96M |
| 2026-06-15 | CNY 4.11 | -1.91% | CNY 4.17 | CNY 4.24 | CNY 4.08 | 15.24M |
| 2026-06-12 | CNY 4.19 | +2.70% | CNY 4.09 | CNY 4.25 | CNY 4.04 | 19.79M |
| 2026-06-11 | CNY 4.08 | -0.73% | CNY 4.07 | CNY 4.11 | CNY 3.99 | 11.82M |
| 2026-06-10 | CNY 4.11 | -0.96% | CNY 4.15 | CNY 4.15 | CNY 4.02 | 14.21M |
| 2026-06-09 | CNY 4.15 | +1.47% | CNY 4.15 | CNY 4.19 | CNY 4.07 | 11.80M |
| 2026-06-08 | CNY 4.09 | -2.39% | CNY 4.18 | CNY 4.25 | CNY 4.05 | 15.85M |
| 2026-06-05 | CNY 4.19 | +0.24% | CNY 4.19 | CNY 4.35 | CNY 4.16 | 15.95M |
| 2026-06-04 | CNY 4.18 | -0.24% | CNY 4.18 | CNY 4.22 | CNY 4.10 | 13.02M |
| 2026-06-03 | CNY 4.19 | 0.00% | CNY 4.17 | CNY 4.21 | CNY 4.10 | 18.29M |
| 2026-06-02 | CNY 4.19 | -3.90% | CNY 4.35 | CNY 4.37 | CNY 4.17 | 19.22M |
| 2026-06-01 | CNY 4.36 | +1.63% | CNY 4.29 | CNY 4.39 | CNY 4.21 | 18.34M |
| 2026-05-29 | CNY 4.29 | +0.47% | CNY 4.26 | CNY 4.34 | CNY 4.23 | 17.18M |
| 2026-05-28 | CNY 4.27 | 0.00% | CNY 4.27 | CNY 4.31 | CNY 4.20 | 16.75M |
| 2026-05-27 | CNY 4.27 | -2.29% | CNY 4.37 | CNY 4.37 | CNY 4.22 | 18.18M |
| 2026-05-26 | CNY 4.37 | -0.91% | CNY 4.39 | CNY 4.40 | CNY 4.27 | 21.47M |