Luyin Investment Group Co., Ltd. Class A 600784
SSE · China · Finance
CNY 7.00-0.06 (-0.85%)
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 7.00 | -0.85% | CNY 7.06 | CNY 7.10 | CNY 7.00 | 3.26M |
| 2026-09-29 | CNY 7.06 | +1.15% | CNY 6.93 | CNY 7.10 | CNY 6.93 | 4.70M |
| 2026-09-28 | CNY 6.98 | -2.24% | CNY 7.19 | CNY 7.19 | CNY 6.95 | 5.66M |
| 2026-09-24 | CNY 7.14 | +0.99% | CNY 7.11 | CNY 7.21 | CNY 7.07 | 6.16M |
| 2026-09-23 | CNY 7.07 | -0.42% | CNY 7.10 | CNY 7.13 | CNY 7.01 | 5.41M |
| 2026-09-22 | CNY 7.10 | -1.53% | CNY 7.19 | CNY 7.20 | CNY 7.07 | 7.24M |
| 2026-09-21 | CNY 7.21 | +1.84% | CNY 7.09 | CNY 7.22 | CNY 7.06 | 7.69M |
| 2026-09-18 | CNY 7.08 | +0.28% | CNY 7.11 | CNY 7.18 | CNY 7.01 | 7.54M |
| 2026-09-17 | CNY 7.06 | +1.29% | CNY 6.97 | CNY 7.12 | CNY 6.85 | 8.78M |
| 2026-09-16 | CNY 6.97 | +1.75% | CNY 6.85 | CNY 7.02 | CNY 6.85 | 7.61M |
| 2026-09-15 | CNY 6.85 | -1.86% | CNY 6.97 | CNY 7.01 | CNY 6.83 | 7.66M |
| 2026-09-14 | CNY 6.98 | -2.38% | CNY 7.12 | CNY 7.14 | CNY 6.96 | 8.09M |
| 2026-09-11 | CNY 7.15 | -2.32% | CNY 7.26 | CNY 7.28 | CNY 7.04 | 10.78M |
| 2026-09-10 | CNY 7.32 | -3.05% | CNY 7.48 | CNY 7.52 | CNY 7.29 | 10.90M |
| 2026-09-09 | CNY 7.55 | +1.75% | CNY 7.40 | CNY 7.66 | CNY 7.38 | 10.84M |
| 2026-09-08 | CNY 7.42 | -1.20% | CNY 7.47 | CNY 7.54 | CNY 7.37 | 13.72M |
| 2026-09-07 | CNY 7.51 | -0.92% | CNY 7.48 | CNY 7.64 | CNY 7.40 | 15.58M |
| 2026-09-04 | CNY 7.58 | -1.30% | CNY 7.79 | CNY 8.38 | CNY 7.58 | 28.23M |
| 2026-09-03 | CNY 7.68 | -4.60% | CNY 8.01 | CNY 8.10 | CNY 7.61 | 12.00M |
| 2026-09-02 | CNY 8.05 | -1.35% | CNY 8.21 | CNY 8.26 | CNY 7.86 | 12.76M |
| 2026-09-01 | CNY 8.16 | +4.08% | CNY 7.80 | CNY 8.25 | CNY 7.79 | 19.18M |
| 2026-08-31 | CNY 7.84 | -0.38% | CNY 7.88 | CNY 7.90 | CNY 7.61 | 9.20M |
| 2026-08-28 | CNY 7.87 | -0.25% | CNY 7.89 | CNY 8.02 | CNY 7.86 | 8.02M |
| 2026-08-27 | CNY 7.89 | +0.64% | CNY 7.80 | CNY 7.93 | CNY 7.71 | 8.92M |
| 2026-08-26 | CNY 7.84 | +2.08% | CNY 7.66 | CNY 7.87 | CNY 7.66 | 8.63M |
| 2026-08-25 | CNY 7.68 | 0.00% | CNY 7.63 | CNY 7.73 | CNY 7.54 | 7.07M |
| 2026-08-24 | CNY 7.68 | -1.29% | CNY 7.78 | CNY 7.82 | CNY 7.64 | 9.30M |
| 2026-08-21 | CNY 7.78 | -1.02% | CNY 7.84 | CNY 7.92 | CNY 7.73 | 7.89M |
| 2026-08-20 | CNY 7.86 | -0.76% | CNY 7.99 | CNY 8.02 | CNY 7.79 | 8.83M |
| 2026-08-19 | CNY 7.92 | -3.41% | CNY 8.16 | CNY 8.19 | CNY 7.86 | 11.54M |
| 2026-08-18 | CNY 8.20 | 0.00% | CNY 8.28 | CNY 8.45 | CNY 8.11 | 12.07M |
| 2026-08-17 | CNY 8.20 | +3.67% | CNY 7.93 | CNY 8.21 | CNY 7.93 | 14.58M |
| 2026-08-14 | CNY 7.91 | -1.62% | CNY 8.04 | CNY 8.10 | CNY 7.88 | 9.84M |
| 2026-08-13 | CNY 8.04 | -0.37% | CNY 8.01 | CNY 8.19 | CNY 8.01 | 9.82M |
| 2026-08-12 | CNY 8.07 | 0.00% | CNY 8.05 | CNY 8.17 | CNY 8.01 | 8.92M |
| 2026-08-11 | CNY 8.07 | -1.82% | CNY 8.20 | CNY 8.33 | CNY 7.98 | 18.75M |
| 2026-08-10 | CNY 8.22 | +7.87% | CNY 7.61 | CNY 8.34 | CNY 7.60 | 26.95M |
| 2026-08-07 | CNY 7.62 | -1.04% | CNY 7.69 | CNY 7.69 | CNY 7.48 | 8.58M |
| 2026-08-06 | CNY 7.70 | +0.39% | CNY 7.67 | CNY 7.83 | CNY 7.59 | 12.27M |
| 2026-08-05 | CNY 7.67 | +3.65% | CNY 7.38 | CNY 7.76 | CNY 7.33 | 14.05M |
| 2026-08-04 | CNY 7.40 | -1.33% | CNY 7.52 | CNY 7.53 | CNY 7.33 | 8.45M |
| 2026-08-03 | CNY 7.50 | +2.74% | CNY 7.28 | CNY 7.55 | CNY 7.28 | 9.53M |
| 2026-07-31 | CNY 7.30 | +0.83% | CNY 7.28 | CNY 7.44 | CNY 7.20 | 8.42M |
| 2026-07-30 | CNY 7.24 | +2.55% | CNY 7.03 | CNY 7.32 | CNY 7.02 | 14.31M |
| 2026-07-29 | CNY 7.06 | +0.28% | CNY 6.99 | CNY 7.24 | CNY 6.99 | 9.17M |
| 2026-07-28 | CNY 7.04 | -1.26% | CNY 7.03 | CNY 7.28 | CNY 7.00 | 7.99M |
| 2026-07-27 | CNY 7.13 | +1.42% | CNY 7.03 | CNY 7.24 | CNY 6.93 | 9.46M |
| 2026-07-24 | CNY 7.03 | +0.43% | CNY 6.92 | CNY 7.16 | CNY 6.73 | 14.41M |
| 2026-07-23 | CNY 7.00 | +4.95% | CNY 6.63 | CNY 7.06 | CNY 6.62 | 10.25M |
| 2026-07-22 | CNY 6.67 | -0.89% | CNY 6.74 | CNY 6.83 | CNY 6.64 | 6.52M |
| 2026-07-21 | CNY 6.73 | -1.17% | CNY 6.81 | CNY 6.92 | CNY 6.40 | 17.14M |
| 2026-07-20 | CNY 6.81 | -3.95% | CNY 7.12 | CNY 7.48 | CNY 6.70 | 16.96M |
| 2026-07-17 | CNY 7.09 | -6.09% | CNY 7.48 | CNY 7.65 | CNY 7.09 | 12.03M |
| 2026-07-16 | CNY 7.55 | -0.66% | CNY 7.47 | CNY 7.62 | CNY 7.33 | 12.43M |
| 2026-07-15 | CNY 7.60 | +4.54% | CNY 7.23 | CNY 7.73 | CNY 7.23 | 17.92M |
| 2026-07-14 | CNY 7.27 | -0.55% | CNY 7.31 | CNY 7.38 | CNY 7.11 | 9.66M |
| 2026-07-13 | CNY 7.31 | -1.88% | CNY 7.41 | CNY 7.51 | CNY 7.17 | 13.23M |
| 2026-07-10 | CNY 7.45 | -2.36% | CNY 7.56 | CNY 7.67 | CNY 7.39 | 12.19M |
| 2026-07-09 | CNY 7.63 | -0.26% | CNY 7.65 | CNY 7.72 | CNY 7.47 | 10.79M |
| 2026-07-08 | CNY 7.65 | +1.06% | CNY 7.57 | CNY 7.83 | CNY 7.39 | 16.60M |
| 2026-07-07 | CNY 7.57 | -0.39% | CNY 7.54 | CNY 7.69 | CNY 7.52 | 12.37M |
| 2026-07-06 | CNY 7.60 | -2.56% | CNY 7.75 | CNY 7.86 | CNY 7.51 | 14.49M |
| 2026-07-03 | CNY 7.80 | +2.77% | CNY 7.59 | CNY 7.90 | CNY 7.54 | 22.86M |
| 2026-07-02 | CNY 7.59 | +6.15% | CNY 7.31 | CNY 7.72 | CNY 7.15 | 27.49M |
| 2026-07-01 | CNY 7.15 | +10.00% | CNY 6.48 | CNY 7.15 | CNY 6.46 | 11.76M |
| 2026-06-30 | CNY 6.50 | +0.62% | CNY 6.45 | CNY 6.54 | CNY 6.32 | 5.65M |
| 2026-06-29 | CNY 6.46 | +0.62% | CNY 6.34 | CNY 6.50 | CNY 6.17 | 8.84M |
| 2026-06-26 | CNY 6.42 | -3.75% | CNY 6.70 | CNY 6.70 | CNY 6.40 | 7.55M |
| 2026-06-25 | CNY 6.67 | -3.19% | CNY 6.88 | CNY 6.89 | CNY 6.64 | 7.81M |
| 2026-06-24 | CNY 6.89 | -1.57% | CNY 7.00 | CNY 7.11 | CNY 6.80 | 6.90M |
| 2026-06-23 | CNY 7.00 | -0.14% | CNY 6.95 | CNY 7.22 | CNY 6.93 | 9.96M |
| 2026-06-22 | CNY 7.01 | +3.70% | CNY 6.73 | CNY 7.04 | CNY 6.36 | 16.54M |
| 2026-06-18 | CNY 6.76 | -2.87% | CNY 6.98 | CNY 6.99 | CNY 6.70 | 9.84M |
| 2026-06-17 | CNY 6.96 | -1.14% | CNY 7.00 | CNY 7.16 | CNY 6.93 | 6.89M |
| 2026-06-16 | CNY 7.04 | -1.54% | CNY 7.09 | CNY 7.15 | CNY 7.02 | 5.84M |
| 2026-06-15 | CNY 7.15 | +1.27% | CNY 7.06 | CNY 7.19 | CNY 7.02 | 6.78M |
| 2026-06-12 | CNY 7.06 | +2.62% | CNY 6.95 | CNY 7.13 | CNY 6.86 | 7.62M |
| 2026-06-11 | CNY 6.88 | -2.82% | CNY 7.03 | CNY 7.08 | CNY 6.83 | 8.65M |
| 2026-06-10 | CNY 7.08 | -1.39% | CNY 7.13 | CNY 7.18 | CNY 6.92 | 9.40M |
| 2026-06-09 | CNY 7.18 | +0.42% | CNY 7.26 | CNY 7.26 | CNY 7.03 | 6.27M |
| 2026-06-08 | CNY 7.15 | -5.67% | CNY 7.40 | CNY 7.45 | CNY 7.13 | 14.41M |
| 2026-06-05 | CNY 7.58 | +2.16% | CNY 7.42 | CNY 7.62 | CNY 7.24 | 15.17M |
| 2026-06-04 | CNY 7.42 | +0.27% | CNY 7.39 | CNY 7.43 | CNY 7.24 | 9.22M |
| 2026-06-03 | CNY 7.40 | -1.86% | CNY 7.48 | CNY 7.57 | CNY 7.34 | 13.45M |
| 2026-06-02 | CNY 7.54 | -1.44% | CNY 7.65 | CNY 7.73 | CNY 7.41 | 15.77M |
| 2026-06-01 | CNY 7.65 | +1.06% | CNY 7.50 | CNY 7.68 | CNY 7.42 | 11.11M |
| 2026-05-29 | CNY 7.57 | -5.73% | CNY 8.01 | CNY 8.03 | CNY 7.52 | 26.72M |
| 2026-05-28 | CNY 8.03 | -0.37% | CNY 7.88 | CNY 8.32 | CNY 7.85 | 22.98M |
| 2026-05-27 | CNY 8.06 | -7.36% | CNY 8.44 | CNY 8.51 | CNY 8.05 | 36.97M |
| 2026-05-26 | CNY 8.70 | +7.14% | CNY 8.12 | CNY 8.80 | CNY 8.01 | 52.71M |