Luxin Venture Capital Group Co., Ltd. Class A 600783
SSE · China · Process Industries
CNY 14.52-0.10 (-0.68%)
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 14.52 | -0.68% | CNY 14.90 | CNY 14.90 | CNY 14.51 | 7.02M |
| 2026-09-29 | CNY 14.62 | -0.88% | CNY 14.69 | CNY 14.92 | CNY 14.57 | 6.88M |
| 2026-09-28 | CNY 14.75 | -3.59% | CNY 15.28 | CNY 15.34 | CNY 14.63 | 10.21M |
| 2026-09-24 | CNY 15.30 | -1.16% | CNY 15.40 | CNY 15.84 | CNY 15.27 | 11.81M |
| 2026-09-23 | CNY 15.48 | -0.26% | CNY 15.50 | CNY 15.66 | CNY 15.41 | 8.07M |
| 2026-09-22 | CNY 15.52 | -0.51% | CNY 15.65 | CNY 15.80 | CNY 15.49 | 8.63M |
| 2026-09-21 | CNY 15.60 | +1.63% | CNY 15.48 | CNY 15.85 | CNY 15.44 | 12.17M |
| 2026-09-18 | CNY 15.35 | +3.16% | CNY 14.92 | CNY 15.38 | CNY 14.92 | 15.94M |
| 2026-09-17 | CNY 14.88 | -2.30% | CNY 15.26 | CNY 15.40 | CNY 14.74 | 22.94M |
| 2026-09-16 | CNY 15.23 | -0.78% | CNY 15.35 | CNY 15.51 | CNY 14.91 | 22.85M |
| 2026-09-15 | CNY 15.35 | -1.92% | CNY 15.56 | CNY 15.68 | CNY 15.30 | 10.65M |
| 2026-09-14 | CNY 15.65 | -0.89% | CNY 15.70 | CNY 15.91 | CNY 15.59 | 13.19M |
| 2026-09-11 | CNY 15.79 | -1.25% | CNY 15.75 | CNY 15.95 | CNY 15.35 | 11.65M |
| 2026-09-10 | CNY 15.99 | +0.25% | CNY 15.87 | CNY 16.04 | CNY 15.73 | 9.57M |
| 2026-09-09 | CNY 15.95 | -0.99% | CNY 16.10 | CNY 16.19 | CNY 15.83 | 10.55M |
| 2026-09-08 | CNY 16.11 | +0.56% | CNY 16.02 | CNY 16.34 | CNY 16.02 | 13.57M |
| 2026-09-07 | CNY 16.02 | +3.02% | CNY 15.50 | CNY 16.17 | CNY 15.41 | 16.21M |
| 2026-09-04 | CNY 15.55 | +0.39% | CNY 15.62 | CNY 15.93 | CNY 15.40 | 15.70M |
| 2026-09-03 | CNY 15.49 | -1.53% | CNY 15.78 | CNY 15.85 | CNY 15.39 | 12.20M |
| 2026-09-02 | CNY 15.73 | -1.32% | CNY 15.84 | CNY 15.87 | CNY 15.53 | 10.27M |
| 2026-09-01 | CNY 15.94 | -0.87% | CNY 16.03 | CNY 16.23 | CNY 15.85 | 15.05M |
| 2026-08-31 | CNY 16.08 | +1.45% | CNY 15.80 | CNY 16.35 | CNY 15.77 | 18.87M |
| 2026-08-28 | CNY 15.85 | -1.86% | CNY 16.08 | CNY 16.28 | CNY 15.82 | 19.81M |
| 2026-08-27 | CNY 16.15 | -0.19% | CNY 16.15 | CNY 16.44 | CNY 16.03 | 17.05M |
| 2026-08-26 | CNY 16.18 | -1.52% | CNY 16.28 | CNY 16.55 | CNY 16.18 | 13.23M |
| 2026-08-25 | CNY 16.43 | +2.05% | CNY 15.87 | CNY 16.49 | CNY 15.70 | 15.68M |
| 2026-08-24 | CNY 16.10 | -5.85% | CNY 16.75 | CNY 16.92 | CNY 15.70 | 24.42M |
| 2026-08-21 | CNY 17.10 | -8.16% | CNY 18.37 | CNY 18.51 | CNY 16.99 | 32.33M |
| 2026-08-20 | CNY 18.62 | -7.78% | CNY 19.38 | CNY 19.54 | CNY 18.17 | 80.47M |
| 2026-08-19 | CNY 20.19 | +10.03% | CNY 20.19 | CNY 20.19 | CNY 19.83 | 44.43M |
| 2026-08-18 | CNY 18.35 | -2.86% | CNY 18.70 | CNY 18.88 | CNY 18.32 | 20.71M |
| 2026-08-17 | CNY 18.89 | +2.89% | CNY 18.50 | CNY 18.91 | CNY 18.25 | 20.03M |
| 2026-08-14 | CNY 18.36 | -0.97% | CNY 18.55 | CNY 18.78 | CNY 17.92 | 21.21M |
| 2026-08-13 | CNY 18.54 | +5.04% | CNY 17.71 | CNY 19.05 | CNY 17.71 | 36.09M |
| 2026-08-12 | CNY 17.65 | +2.92% | CNY 17.30 | CNY 18.16 | CNY 17.00 | 28.56M |
| 2026-08-11 | CNY 17.15 | -4.83% | CNY 16.39 | CNY 17.46 | CNY 16.25 | 37.40M |
| 2026-08-10 | CNY 18.02 | -2.33% | CNY 18.53 | CNY 18.60 | CNY 17.50 | 30.29M |
| 2026-08-07 | CNY 18.45 | +0.60% | CNY 18.45 | CNY 18.65 | CNY 17.79 | 37.06M |
| 2026-08-06 | CNY 18.34 | +1.21% | CNY 17.80 | CNY 18.72 | CNY 17.61 | 37.10M |
| 2026-08-05 | CNY 18.12 | +6.21% | CNY 17.06 | CNY 18.29 | CNY 17.00 | 33.78M |
| 2026-08-04 | CNY 17.06 | +0.53% | CNY 16.97 | CNY 17.41 | CNY 16.68 | 28.52M |
| 2026-08-03 | CNY 16.97 | +5.60% | CNY 16.08 | CNY 17.05 | CNY 15.91 | 29.71M |
| 2026-07-31 | CNY 16.07 | +3.34% | CNY 15.45 | CNY 16.15 | CNY 15.40 | 24.39M |
| 2026-07-30 | CNY 15.55 | +2.98% | CNY 15.10 | CNY 15.86 | CNY 15.01 | 25.91M |
| 2026-07-29 | CNY 15.10 | +2.79% | CNY 14.70 | CNY 15.22 | CNY 14.60 | 21.25M |
| 2026-07-28 | CNY 14.69 | -0.34% | CNY 14.55 | CNY 15.10 | CNY 14.48 | 19.61M |
| 2026-07-27 | CNY 14.74 | +3.29% | CNY 14.23 | CNY 14.90 | CNY 14.18 | 17.33M |
| 2026-07-24 | CNY 14.27 | -2.79% | CNY 14.43 | CNY 14.85 | CNY 14.14 | 17.06M |
| 2026-07-23 | CNY 14.68 | +1.24% | CNY 14.35 | CNY 14.86 | CNY 14.35 | 15.97M |
| 2026-07-22 | CNY 14.50 | -0.28% | CNY 14.35 | CNY 14.85 | CNY 14.30 | 15.05M |
| 2026-07-21 | CNY 14.54 | +0.62% | CNY 14.50 | CNY 14.78 | CNY 13.66 | 20.73M |
| 2026-07-20 | CNY 14.45 | +0.70% | CNY 14.48 | CNY 14.83 | CNY 13.60 | 20.48M |
| 2026-07-17 | CNY 14.35 | -8.19% | CNY 15.54 | CNY 15.63 | CNY 14.30 | 18.05M |
| 2026-07-16 | CNY 15.63 | -1.51% | CNY 15.65 | CNY 15.98 | CNY 15.40 | 11.55M |
| 2026-07-15 | CNY 15.87 | -4.17% | CNY 16.15 | CNY 16.71 | CNY 15.76 | 16.78M |
| 2026-07-14 | CNY 16.56 | -7.80% | CNY 17.30 | CNY 17.30 | CNY 16.16 | 26.48M |
| 2026-07-13 | CNY 17.96 | -9.97% | CNY 19.48 | CNY 19.50 | CNY 17.96 | 25.66M |
| 2026-07-10 | CNY 19.95 | +2.99% | CNY 18.95 | CNY 21.18 | CNY 18.65 | 43.45M |
| 2026-07-09 | CNY 19.37 | -0.92% | CNY 19.36 | CNY 20.41 | CNY 18.25 | 39.24M |
| 2026-07-08 | CNY 19.55 | +2.68% | CNY 19.12 | CNY 20.09 | CNY 18.18 | 54.24M |
| 2026-07-07 | CNY 19.04 | -5.04% | CNY 20.05 | CNY 20.20 | CNY 18.90 | 24.69M |
| 2026-07-06 | CNY 20.05 | -10.01% | CNY 22.04 | CNY 22.37 | CNY 20.05 | 44.86M |
| 2026-07-03 | CNY 22.28 | +4.36% | CNY 21.53 | CNY 23.49 | CNY 21.53 | 61.68M |
| 2026-07-02 | CNY 21.35 | -2.56% | CNY 22.36 | CNY 22.97 | CNY 21.33 | 54.60M |
| 2026-07-01 | CNY 21.91 | +9.99% | CNY 20.20 | CNY 21.91 | CNY 20.10 | 48.91M |
| 2026-06-30 | CNY 19.92 | +9.99% | CNY 19.89 | CNY 19.92 | CNY 19.41 | 16.37M |
| 2026-06-29 | CNY 18.11 | -8.54% | CNY 19.39 | CNY 19.55 | CNY 17.86 | 28.98M |
| 2026-06-26 | CNY 19.80 | +4.87% | CNY 18.67 | CNY 20.48 | CNY 18.15 | 37.44M |
| 2026-06-25 | CNY 18.88 | -6.16% | CNY 20.00 | CNY 20.29 | CNY 18.34 | 32.61M |
| 2026-06-24 | CNY 20.12 | -1.42% | CNY 20.27 | CNY 20.63 | CNY 19.15 | 26.90M |
| 2026-06-23 | CNY 20.41 | -4.58% | CNY 21.02 | CNY 21.39 | CNY 20.41 | 26.13M |
| 2026-06-22 | CNY 21.39 | +1.23% | CNY 21.50 | CNY 21.64 | CNY 20.25 | 42.03M |
| 2026-06-18 | CNY 21.13 | +6.02% | CNY 19.86 | CNY 21.92 | CNY 19.45 | 56.83M |
| 2026-06-17 | CNY 19.93 | -4.41% | CNY 20.70 | CNY 21.39 | CNY 19.70 | 28.89M |
| 2026-06-16 | CNY 20.85 | -4.27% | CNY 22.50 | CNY 22.80 | CNY 20.71 | 36.99M |
| 2026-06-15 | CNY 21.78 | +2.21% | CNY 20.89 | CNY 21.85 | CNY 20.70 | 24.98M |
| 2026-06-12 | CNY 21.31 | -2.92% | CNY 22.18 | CNY 23.55 | CNY 21.30 | 35.44M |
| 2026-06-11 | CNY 21.95 | -1.79% | CNY 22.13 | CNY 22.45 | CNY 21.61 | 19.22M |
| 2026-06-10 | CNY 22.35 | -3.25% | CNY 22.80 | CNY 23.34 | CNY 21.78 | 28.31M |
| 2026-06-09 | CNY 23.10 | +2.80% | CNY 22.92 | CNY 23.34 | CNY 21.98 | 26.08M |
| 2026-06-08 | CNY 22.47 | -4.75% | CNY 22.83 | CNY 24.10 | CNY 22.15 | 25.69M |
| 2026-06-05 | CNY 23.59 | -2.28% | CNY 24.01 | CNY 24.76 | CNY 23.40 | 43.24M |
| 2026-06-04 | CNY 24.14 | +3.65% | CNY 23.25 | CNY 24.45 | CNY 23.13 | 43.75M |
| 2026-06-03 | CNY 23.29 | +8.83% | CNY 21.43 | CNY 23.54 | CNY 21.28 | 62.54M |
| 2026-06-02 | CNY 21.40 | +2.29% | CNY 21.10 | CNY 22.20 | CNY 20.82 | 28.66M |
| 2026-06-01 | CNY 20.92 | -0.76% | CNY 20.82 | CNY 21.66 | CNY 20.68 | 17.14M |
| 2026-05-29 | CNY 21.08 | -5.85% | CNY 22.47 | CNY 22.57 | CNY 20.90 | 28.70M |
| 2026-05-28 | CNY 22.39 | +4.19% | CNY 21.33 | CNY 23.02 | CNY 21.12 | 33.81M |
| 2026-05-27 | CNY 21.49 | -10.01% | CNY 23.65 | CNY 24.05 | CNY 21.49 | 34.39M |
| 2026-05-26 | CNY 23.88 | -0.33% | CNY 23.68 | CNY 24.17 | CNY 23.26 | 25.63M |