Luxi Chemical Group Co., Ltd. - 000830.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	14.19	14.31	14.31	14.39	14.03	28.32M
September 04, 2025	14.14	14.17	14.17	14.34	13.84	28.97M
September 03, 2025	14.35	14.17	14.17	14.39	13.91	36.53M
September 02, 2025	15.22	14.36	14.36	15.3	14.13	50.83M
September 01, 2025	14.55	15.31	15.31	15.58	14.36	60.14M
August 29, 2025	14.18	14.55	14.55	14.69	14.18	45.86M
August 28, 2025	14.15	14.12	14.12	14.31	13.77	42.73M
August 27, 2025	14.01	14.19	14.19	14.74	13.92	66.16M
August 26, 2025	13.36	14.19	14.19	14.38	13.13	64.41M
August 25, 2025	13.07	13.27	13.27	13.52	12.95	48.83M
August 22, 2025	12.69	12.94	12.94	13	12.6	43.84M
August 21, 2025	12.33	12.98	12.98	13.09	12.33	70.27M
August 20, 2025	11.95	12.31	12.31	12.31	11.92	24.38M
August 19, 2025	12.18	11.96	11.96	12.25	11.94	20.41M
August 18, 2025	12.32	12.17	12.17	12.35	12.05	22.65M
August 15, 2025	12.04	12.26	12.26	12.34	12.02	21.97M
August 14, 2025	12.26	12.05	12.05	12.27	12.03	17.88M
August 13, 2025	12.3	12.26	12.26	12.37	12.11	18.76M
August 12, 2025	12.16	12.31	12.31	12.4	12.08	26.14M
August 11, 2025	12.25	12.16	12.16	12.26	12.03	22.52M
August 08, 2025	12.08	12.24	12.24	12.38	12.02	27.39M
August 07, 2025	12.03	12.1	12.1	12.18	11.92	25.27M
August 06, 2025	11.75	12.03	12.03	12.04	11.75	34.37M
August 05, 2025	11.5	11.73	11.73	11.9	11.48	32.19M
August 04, 2025	11.46	11.51	11.51	11.55	11.33	22.7M
August 01, 2025	11.6	11.56	11.56	11.73	11.5	22.33M
July 31, 2025	12.27	11.62	11.62	12.3	11.57	46.86M
July 30, 2025	12.09	12.38	12.38	12.7	12.05	67.12M
July 29, 2025	11.98	12.01	12.01	12.02	11.66	27.94M
July 28, 2025	11.87	12.01	12.01	12.04	11.55	38M
July 25, 2025	12.05	11.93	11.93	12.14	11.9	27.61M
July 24, 2025	11.87	12.03	12.03	12.07	11.8	35.4M
July 23, 2025	12.1	11.92	11.92	12.37	11.83	63.17M
July 22, 2025	11.4	12.09	12.09	12.11	11.38	96.45M
July 21, 2025	11.1	11.39	11.39	11.52	10.98	106.73M
July 18, 2025	10.38	10.57	10.57	10.64	10.38	31.09M
July 17, 2025	10.35	10.36	10.36	10.37	10.31	9.28M
July 16, 2025	10.4	10.34	10.34	10.43	10.31	14.35M
July 15, 2025	10.5	10.39	10.39	10.59	10.38	16.96M
July 14, 2025	10.48	10.51	10.51	10.55	10.48	14.45M
July 11, 2025	10.48	10.48	10.48	10.54	10.45	16.13M
July 10, 2025	10.34	10.49	10.49	10.52	10.32	26.3M
July 09, 2025	10.38	10.34	10.34	10.39	10.33	10.93M
July 08, 2025	10.32	10.37	10.37	10.38	10.28	11.59M
July 07, 2025	10.3	10.31	10.31	10.34	10.28	8.04M
July 04, 2025	10.4	10.3	10.3	10.4	10.29	20.21M
July 03, 2025	10.41	10.39	10.39	10.42	10.36	9.18M
July 02, 2025	10.31	10.41	10.41	10.42	10.31	15.43M
July 01, 2025	10.32	10.33	10.33	10.34	10.27	11.63M
June 30, 2025	10.3	10.3	10.3	10.32	10.26	11.7M
June 27, 2025	10.29	10.3	10.3	10.34	10.27	11.85M
June 26, 2025	10.29	10.28	10.28	10.32	10.26	12.03M
June 25, 2025	10.25	10.3	10.3	10.31	10.21	14.57M
June 24, 2025	10.16	10.26	10.26	10.26	10.12	13.59M
June 23, 2025	10.13	10.18	10.18	10.2	10.1	8.96M
June 20, 2025	10.13	10.14	10.14	10.18	10.12	7.88M
June 19, 2025	10.28	10.14	10.14	10.3	10.11	13.44M
June 18, 2025	10.62	10.57	10.22	10.65	10.52	13.08M
June 17, 2025	10.57	10.6	10.25	10.63	10.55	13.21M
June 16, 2025	10.68	10.61	10.26	10.73	10.56	23.09M

Luxi Chemical Group Co., Ltd. (000830.SZ) SHZ