Luoxin Pharmaceuticals Group Stock Co., Ltd. (002793.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
002793.SZ Historical Return
If you invested ¥1000 in Luoxin Pharmaceuticals Group Stock Co., Ltd. (002793.SZ) 10 years ago, it would be worth ¥297.3 as of August 01, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥539.09, while ¥1000 invested 1 year ago would be worth ¥727.56. This corresponds to total returns of -70.27%, -46.09%, -27.24%, respectively, with annualized returns of -11.42%, -11.62%, -27.24%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
002793.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 4.51 | 4.62 | 4.62 | 4.64 | 4.51 | 32.37M |
| July 30, 2026 | 4.7 | 4.55 | 4.55 | 4.78 | 4.54 | 44.72M |
| July 29, 2026 | 4.77 | 4.76 | 4.76 | 4.85 | 4.69 | 41.58M |
| July 28, 2026 | 4.82 | 4.79 | 4.79 | 4.99 | 4.77 | 45.55M |
| July 27, 2026 | 4.71 | 4.84 | 4.84 | 4.9 | 4.68 | 54.86M |
| July 23, 2026 | 5 | 5.07 | 5.07 | 5.23 | 4.95 | 109.85M |
| July 22, 2026 | 4.45 | 4.94 | 4.94 | 4.94 | 4.42 | 43.8M |
| July 21, 2026 | 4.51 | 4.49 | 4.49 | 4.54 | 4.26 | 35.45M |
| July 20, 2026 | 4.44 | 4.57 | 4.57 | 4.62 | 4.39 | 45.52M |
| July 17, 2026 | 4.73 | 4.46 | 4.46 | 4.78 | 4.4 | 57.7M |
| July 16, 2026 | 4.81 | 4.88 | 4.88 | 5.04 | 4.68 | 63.14M |
| July 15, 2026 | 4.65 | 4.91 | 4.91 | 4.96 | 4.63 | 68.22M |
| July 14, 2026 | 4.68 | 4.71 | 4.71 | 4.82 | 4.49 | 51.63M |
| July 13, 2026 | 4.67 | 4.57 | 4.57 | 4.75 | 4.52 | 45.6M |
| July 10, 2026 | 4.44 | 4.6 | 4.6 | 4.75 | 4.41 | 52.65M |
| July 09, 2026 | 4.45 | 4.51 | 4.51 | 4.7 | 4.4 | 53.75M |
| July 08, 2026 | 4.65 | 4.52 | 4.52 | 4.8 | 4.5 | 67.47M |
| July 07, 2026 | 4.68 | 4.69 | 4.69 | 4.98 | 4.6 | 101.41M |
| July 06, 2026 | 4.27 | 4.74 | 4.74 | 4.74 | 4.21 | 60.91M |
| July 03, 2026 | 4.2 | 4.31 | 4.31 | 4.37 | 4.06 | 30.81M |
| July 02, 2026 | 4.12 | 4.17 | 4.17 | 4.27 | 4.08 | 28.7M |
| July 01, 2026 | 3.84 | 4.14 | 4.14 | 4.17 | 3.78 | 35.64M |
| June 30, 2026 | 3.96 | 3.84 | 3.84 | 4 | 3.8 | 22.35M |
| June 29, 2026 | 3.78 | 4.01 | 4.01 | 4.04 | 3.7 | 25.6M |
| June 26, 2026 | 3.9 | 3.8 | 3.8 | 3.94 | 3.78 | 13.88M |
| June 25, 2026 | 4 | 3.94 | 3.94 | 4 | 3.83 | 17.77M |
| June 24, 2026 | 4.11 | 4.02 | 4.02 | 4.15 | 4 | 17.22M |
| June 23, 2026 | 3.95 | 4.12 | 4.12 | 4.22 | 3.93 | 26.35M |
| June 22, 2026 | 4.01 | 3.97 | 3.97 | 4.02 | 3.84 | 15.69M |
| June 18, 2026 | 3.93 | 4 | 4 | 4.05 | 3.9 | 12.76M |
| June 17, 2026 | 4.03 | 3.98 | 3.98 | 4.05 | 3.96 | 13.4M |
| June 16, 2026 | 4.13 | 4.05 | 4.05 | 4.13 | 4.01 | 12.96M |
| June 15, 2026 | 4.17 | 4.11 | 4.11 | 4.24 | 4.08 | 15.24M |
| June 12, 2026 | 4.09 | 4.19 | 4.19 | 4.25 | 4.04 | 19.79M |
| June 11, 2026 | 4.07 | 4.08 | 4.08 | 4.11 | 3.99 | 11.82M |
| June 10, 2026 | 4.15 | 4.11 | 4.11 | 4.15 | 4.02 | 14.21M |
| June 09, 2026 | 4.15 | 4.15 | 4.15 | 4.19 | 4.07 | 11.8M |
| June 08, 2026 | 4.18 | 4.09 | 4.09 | 4.25 | 4.05 | 15.85M |
| June 05, 2026 | 4.19 | 4.19 | 4.19 | 4.35 | 4.16 | 15.95M |
| June 04, 2026 | 4.18 | 4.18 | 4.18 | 4.22 | 4.1 | 13.02M |
| June 03, 2026 | 4.17 | 4.19 | 4.19 | 4.21 | 4.1 | 18.29M |
| June 02, 2026 | 4.35 | 4.19 | 4.19 | 4.37 | 4.17 | 19.22M |
| June 01, 2026 | 4.29 | 4.36 | 4.36 | 4.39 | 4.21 | 18.34M |
| May 29, 2026 | 4.26 | 4.29 | 4.29 | 4.34 | 4.23 | 17.18M |
| May 28, 2026 | 4.27 | 4.27 | 4.27 | 4.31 | 4.2 | 16.75M |
| May 27, 2026 | 4.37 | 4.27 | 4.27 | 4.37 | 4.22 | 18.18M |
| May 26, 2026 | 4.39 | 4.37 | 4.37 | 4.4 | 4.27 | 21.47M |
| May 25, 2026 | 4.5 | 4.41 | 4.41 | 4.51 | 4.35 | 19.95M |
| May 22, 2026 | 4.59 | 4.5 | 4.5 | 4.62 | 4.47 | 24.89M |
| May 21, 2026 | 5.1 | 4.55 | 4.55 | 5.1 | 4.5 | 31.97M |
| May 20, 2026 | 4.65 | 4.8 | 4.8 | 4.84 | 4.59 | 28.13M |
| May 19, 2026 | 4.97 | 4.68 | 4.68 | 5 | 4.51 | 47.37M |
| May 18, 2026 | 5.1 | 4.97 | 4.97 | 5.13 | 4.93 | 25.73M |
| May 15, 2026 | 5.22 | 5.13 | 5.13 | 5.27 | 5.08 | 25.08M |
| May 14, 2026 | 5.38 | 5.22 | 5.22 | 5.43 | 5.22 | 30.8M |
| May 13, 2026 | 5.41 | 5.38 | 5.38 | 5.58 | 5.35 | 36.87M |
| May 12, 2026 | 5.51 | 5.4 | 5.4 | 5.51 | 5.36 | 33.54M |
| May 11, 2026 | 5.43 | 5.55 | 5.55 | 5.56 | 5.34 | 43.64M |
| May 08, 2026 | 5.47 | 5.48 | 5.48 | 5.54 | 5.41 | 31.69M |
| May 07, 2026 | 5.54 | 5.49 | 5.49 | 5.54 | 5.42 | 36.44M |
AD
