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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	14.74	14.7	14.7	15.02	14.66	15.38M
December 03, 2025	14.98	15	15	15.3	14.85	23.01M
December 02, 2025	15.02	14.98	14.98	15.29	14.9	22.11M
December 01, 2025	15.18	15.08	15.08	15.19	14.94	25.76M
November 28, 2025	14.74	15.05	15.05	15.31	14.58	39.73M
November 27, 2025	14.23	14.75	14.75	14.86	14.23	33.27M
November 26, 2025	14.52	14.23	14.23	14.62	14.19	24.13M
November 25, 2025	14.76	14.51	14.51	15.02	14.5	26.7M
November 24, 2025	14.7	14.68	14.68	15.1	14.44	31.81M
November 21, 2025	14.72	14.61	14.61	14.98	14.5	31.94M
November 20, 2025	15.6	15.1	15.1	15.79	14.92	48.48M
November 19, 2025	15.51	15.69	15.69	15.95	15.34	49.65M
November 18, 2025	16.05	15.52	15.52	16.21	15.4	54.19M
November 17, 2025	16.22	16.14	16.14	16.73	15.95	54.04M
November 14, 2025	16.23	16.31	16.31	16.78	16	48.11M
November 13, 2025	15.59	16.42	16.42	16.66	15.59	77.25M
November 12, 2025	16.01	15.6	15.6	16.11	15.34	69.96M
November 11, 2025	15.53	16.21	16.21	16.43	15.32	112.17M
November 10, 2025	15.43	15.53	15.53	15.53	15.3	78.16M
November 07, 2025	13.67	14.12	14.12	14.27	13.53	41.51M
November 06, 2025	13.41	13.67	13.67	13.84	13.33	23.54M
November 05, 2025	13.1	13.42	13.42	13.51	12.96	15.71M
November 04, 2025	13.5	13.23	13.23	13.76	13.1	18.39M
November 03, 2025	13.44	13.54	13.54	13.81	13.22	22.03M
October 31, 2025	13.44	13.48	13.48	13.7	13.32	24.22M
October 30, 2025	13.29	13.47	13.47	13.73	13.03	27.67M
October 29, 2025	12.94	13.39	13.39	13.49	12.85	25.96M
October 28, 2025	13.05	12.95	12.95	13.2	12.92	17.18M
October 27, 2025	12.89	13.05	13.05	13.37	12.89	23.08M
October 24, 2025	13.35	12.93	12.93	13.6	12.78	37.17M
October 23, 2025	12.9	13.37	13.37	13.39	12.7	31.13M
October 22, 2025	12.84	12.94	12.94	13.07	12.8	17.56M
October 21, 2025	12.73	12.92	12.92	12.97	12.59	28.72M
October 20, 2025	12.89	12.73	12.73	12.92	12.64	19.32M
October 17, 2025	12.87	12.81	12.81	13.09	12.73	19.24M
October 16, 2025	13.09	12.87	12.87	13.17	12.77	26.16M
October 15, 2025	13.23	13.1	13.1	13.34	12.99	30.18M
October 14, 2025	14.07	13.25	13.25	14.16	13.18	42.24M
October 13, 2025	14.22	14.1	14.1	14.42	13.77	31.38M
October 10, 2025	14.17	14.69	14.69	14.92	14.16	32.02M
October 09, 2025	14.52	14.25	14.25	14.55	13.86	30.6M
September 30, 2025	14.1	14.52	14.52	14.63	14.05	25.77M
September 29, 2025	14.11	14.15	14.15	14.33	13.84	17.48M
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

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