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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	17.8	18.55	18.55	18.84	17.72	31.41M
November 06, 2025	17.58	17.9	17.9	18.07	17.52	17.44M
November 05, 2025	17.4	17.54	17.54	17.75	17.2	19.24M
November 04, 2025	18.26	17.5	17.5	18.29	17.4	31.44M
November 03, 2025	18.44	18.26	18.26	18.51	18.11	16.37M
October 31, 2025	18.57	18.41	18.41	18.75	18.4	15.88M
October 30, 2025	18.61	18.57	18.57	18.76	18.45	13.13M
October 29, 2025	18.16	18.75	18.75	18.8	17.99	30.87M
October 28, 2025	18.62	18.2	18.2	19.13	18.07	50.85M
October 27, 2025	19.4	19.14	19.14	19.57	19.08	23.45M
October 24, 2025	19.45	19.47	19.47	19.83	19.3	13.56M
October 23, 2025	18.81	19.47	19.47	19.51	18.8	20.75M
October 22, 2025	19.41	18.86	18.86	19.59	18.82	18.49M
October 21, 2025	19.14	19.51	19.51	19.53	18.98	14.9M
October 20, 2025	19.52	19.13	19.13	19.58	18.96	23.23M
October 17, 2025	19.91	19.52	19.52	20.23	19.4	35.89M
October 16, 2025	19.68	19.45	19.45	19.77	19.33	14.34M
October 15, 2025	19.46	19.68	19.68	19.88	19.46	19.22M
October 14, 2025	20.2	19.53	19.53	20.34	19.33	31.23M
October 13, 2025	19.8	19.93	19.93	20.24	19.56	30.1M
October 10, 2025	19.78	20.31	20.31	20.58	19.67	38.77M
October 09, 2025	19.59	19.9	19.9	19.95	19.08	31.18M
September 30, 2025	19.14	19.46	19.46	19.58	19.1	19.68M
September 29, 2025	19.22	19.2	19.2	19.33	18.72	22.72M
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

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