LB Group Co., Ltd. - 002601.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	18.97	19.13	19.13	19.39	18.93	16.45M
September 25, 2025	19	19.04	19.04	19.3	18.85	19.84M
September 24, 2025	18.39	19.05	19.05	19.09	18.36	20.34M
September 23, 2025	19.17	18.51	18.51	19.26	18.39	28.66M
September 22, 2025	19.59	19.29	19.29	19.64	19.12	20.95M
September 19, 2025	19.17	19.59	19.59	19.98	19.07	32.07M
September 18, 2025	18.55	19.21	19.21	19.7	18.55	29.14M
September 17, 2025	19.43	19.51	19.51	19.54	19.25	19.69M
September 16, 2025	19.6	19.55	19.55	19.85	18.97	39.81M
September 15, 2025	18.98	19.62	19.62	19.98	18.98	67.37M
September 12, 2025	18.55	18.67	18.67	18.96	18.22	30.1M
September 11, 2025	18.4	18.55	18.55	18.56	18.32	22.41M
September 10, 2025	18.67	18.48	18.48	18.7	18.12	29.81M
September 09, 2025	18.73	18.79	18.79	19.36	18.69	47.32M
September 08, 2025	18.75	19.33	19.33	19.39	18.7	38.44M
September 05, 2025	18.47	18.72	18.72	18.78	18.4	25.11M
September 04, 2025	18.27	18.49	18.49	18.58	18.1	26.94M
September 03, 2025	18.45	18.33	18.33	18.57	18.15	19.67M
September 02, 2025	18.83	18.33	18.33	18.83	18.13	22.38M
September 01, 2025	18.78	18.82	18.82	18.95	18.5	25.91M
August 29, 2025	18.54	18.59	18.59	18.87	18.42	32.75M
August 28, 2025	18.57	18.46	18.46	18.72	18.02	33.16M
August 27, 2025	19.13	18.59	18.59	19.21	18.59	35.76M
August 26, 2025	18.7	19.23	19.23	19.63	18.52	48.52M
August 25, 2025	18.39	18.63	18.63	18.77	18.19	34M
August 22, 2025	18.47	18.34	18.34	18.49	18.14	27.28M
August 21, 2025	17.88	18.23	18.23	18.33	17.8	37.65M
August 20, 2025	17.51	17.89	17.89	17.95	17.41	27.23M
August 19, 2025	17.66	17.51	17.51	17.9	17.41	20.06M
August 18, 2025	17.68	17.65	17.65	17.85	17.53	18.58M
August 15, 2025	17.3	17.63	17.63	17.69	17.27	14.32M
August 14, 2025	17.54	17.3	17.3	17.6	17.25	12.8M
August 13, 2025	17.79	17.54	17.54	17.8	17.46	16.93M
August 12, 2025	17.58	17.74	17.74	17.96	17.5	19.5M
August 11, 2025	17.57	17.65	17.65	17.68	17.34	19.76M
August 08, 2025	17.48	17.36	17.36	17.54	17.33	7.02M
August 07, 2025	17.51	17.41	17.41	17.57	17.3	8.54M
August 06, 2025	17.4	17.52	17.52	17.57	17.33	10.45M
August 05, 2025	17.15	17.41	17.41	17.42	17.13	14.67M
August 04, 2025	17.09	17.1	17.1	17.16	17	9.7M
August 01, 2025	17.11	17.2	17.2	17.23	17.05	13.06M
July 31, 2025	17.42	17.05	17.05	17.5	16.91	21.16M
July 30, 2025	17.26	17.51	17.51	17.88	17.25	24.71M
July 29, 2025	17.26	17.26	17.26	17.38	17.11	14.23M
July 28, 2025	17.39	17.32	17.32	17.49	17.2	16.76M
July 25, 2025	17.56	17.53	17.53	17.87	17.47	27.53M
July 24, 2025	17.12	17.48	17.48	17.5	17.1	22.76M
July 23, 2025	17.3	17.07	17.07	17.5	17.05	19.36M
July 22, 2025	17.12	17.26	17.26	17.27	16.97	22.87M
July 21, 2025	16.57	17.13	17.13	17.22	16.55	38.19M
July 18, 2025	16.28	16.52	16.52	16.61	16.26	20.26M
July 17, 2025	16.21	16.25	16.25	16.26	16.19	10.63M
July 16, 2025	16.26	16.21	16.21	16.34	16.15	13.24M
July 15, 2025	16.5	16.27	16.27	16.77	16.26	18.13M
July 14, 2025	16.65	16.47	16.47	16.69	16.46	10.51M
July 11, 2025	16.59	16.66	16.66	16.78	16.56	11.28M
July 10, 2025	16.56	16.59	16.59	16.63	16.53	7.29M
July 09, 2025	16.63	16.56	16.56	16.85	16.52	11.51M
July 08, 2025	16.39	16.63	16.63	16.65	16.38	10.79M
July 07, 2025	16.49	16.39	16.39	16.59	16.35	9.33M

LB Group Co., Ltd. (002601.SZ) SHZ