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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	18.18	17.9	17.9	18.25	17.84	8.2M
December 03, 2025	18.09	18.14	18.14	18.42	17.98	11.65M
December 02, 2025	18.19	18	18	18.25	17.94	8.08M
December 01, 2025	18.3	18.25	18.25	18.47	18.1	12.75M
November 28, 2025	18.18	18.36	18.36	18.85	18.11	21.18M
November 27, 2025	17.67	17.91	17.91	18.14	17.61	10.04M
November 26, 2025	17.76	17.68	17.68	17.91	17.62	11.39M
November 25, 2025	17.71	17.78	17.78	17.9	17.51	10.92M
November 24, 2025	17.65	17.59	17.59	17.78	17.36	12.58M
November 21, 2025	17.99	17.52	17.52	18.09	17.5	18.27M
November 20, 2025	18.2	18.1	18.1	18.5	18.03	11.34M
November 19, 2025	18.15	18.2	18.2	18.43	18.06	10.28M
November 18, 2025	18.66	18.16	18.16	18.79	18.05	19.36M
November 17, 2025	18.83	18.76	18.76	19.27	18.65	14.02M
November 14, 2025	19.3	18.83	18.83	19.47	18.8	20.79M
November 13, 2025	19.08	19.47	19.47	19.71	19.07	20.12M
November 12, 2025	19.29	19.11	19.11	19.3	18.94	12.08M
November 11, 2025	19.21	19.32	19.32	19.47	19.08	16.51M
November 10, 2025	18.8	19.31	19.31	19.5	18.78	42.23M
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

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