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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	13.9	14.12	14.12	14.44	13.88	26.11M
September 25, 2025	13.77	13.97	13.97	14.18	13.72	20.79M
September 24, 2025	13.59	13.85	13.85	13.91	13.37	28.39M
September 23, 2025	13.88	13.65	13.65	13.99	13.36	29.66M
September 22, 2025	14.34	13.96	13.96	14.37	13.84	28.61M
September 19, 2025	14.14	14.39	14.39	14.5	14.03	24.9M
September 18, 2025	14.05	14.05	14.05	14.48	13.85	29.99M
September 17, 2025	14.06	14.07	14.07	14.16	13.81	21M
September 16, 2025	14.42	14.11	14.11	14.59	13.76	32.55M
September 15, 2025	14.38	14.39	14.39	14.6	14.1	23.3M
September 12, 2025	14.51	14.39	14.39	14.6	13.95	33.28M
September 11, 2025	14.48	14.5	14.5	14.65	14.21	30.67M
September 10, 2025	15	14.54	14.54	15.04	14.29	36.37M
September 09, 2025	15.2	15.11	15.11	15.43	14.83	36.41M
September 08, 2025	14.08	15.29	15.29	15.36	13.96	48.51M
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

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