Luxin Venture Capital Group Co., Ltd. - 600783.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	15.15	14.85	14.85	15.35	14.74	34.86M
December 03, 2025	14.66	15.21	15.21	16.13	14.38	50.84M
December 02, 2025	14.56	14.66	14.66	14.97	14.42	14.71M
December 01, 2025	14.62	14.5	14.5	14.79	14.46	10.77M
November 28, 2025	14.56	14.79	14.79	14.81	14.47	10.4M
November 27, 2025	14.32	14.6	14.6	14.84	14.31	12.79M
November 26, 2025	14.5	14.31	14.31	14.6	14.17	8.65M
November 25, 2025	14.05	14.36	14.36	14.61	13.9	12.57M
November 24, 2025	13.73	14.02	14.02	14.16	13.72	11.92M
November 21, 2025	14.28	13.67	13.67	14.58	13.64	14.39M
November 20, 2025	14.5	14.57	14.57	15.1	14.41	11.3M
November 19, 2025	14.8	14.4	14.4	14.91	14.19	13.23M
November 18, 2025	15.34	14.91	14.91	15.36	14.7	13.96M
November 17, 2025	15.02	15.29	15.29	15.41	14.76	14.29M
November 14, 2025	15.22	15.13	15.13	15.38	15.13	11.84M
November 13, 2025	14.57	15.35	15.35	15.52	14.51	23.28M
November 12, 2025	15	14.62	14.62	15.03	14.44	13.23M
November 11, 2025	15.4	15.03	15.03	15.41	14.96	14.55M
November 10, 2025	14.91	15.37	15.37	15.49	14.91	20.76M
November 07, 2025	15	14.89	14.89	15.05	14.7	13.54M
November 06, 2025	14.86	15.14	15.14	15.25	14.66	18.93M
November 05, 2025	14.77	14.86	14.86	15.07	14.72	13.59M
November 04, 2025	14.87	15	15	15.38	14.78	25.03M
November 03, 2025	14.54	14.82	14.82	14.88	14.33	15.01M
October 31, 2025	14.57	14.63	14.63	14.96	14.48	16.83M
October 30, 2025	14.95	14.35	14.35	14.95	14.31	21.37M
October 29, 2025	14.97	15.11	15.11	15.27	14.62	24.45M
October 28, 2025	15.36	14.94	14.94	15.57	14.9	29.62M
October 27, 2025	15.88	15.32	15.32	16.88	15.32	45.75M
October 24, 2025	14.94	15.43	15.43	15.98	14.9	36.87M
October 23, 2025	14.82	15.02	15.02	15.16	14.47	33.28M
October 22, 2025	15.2	14.7	14.7	15.2	14.68	42.36M
October 21, 2025	14.18	15.51	15.51	15.51	14	38.87M
October 20, 2025	13.51	14.1	14.1	14.17	13.36	22.62M
October 17, 2025	13.81	13.27	13.27	13.98	13.25	13.92M
October 16, 2025	14.08	13.71	13.71	14.08	13.59	13.48M
October 15, 2025	14.06	14	14	14.25	13.75	16.86M
October 14, 2025	13.86	14.19	14.19	14.8	13.78	29.24M
October 13, 2025	13.61	13.71	13.71	13.85	13.52	17.35M
October 10, 2025	13.78	14.1	14.1	14.2	13.78	22.44M
October 09, 2025	13.63	13.79	13.79	14.15	13.55	25.07M
September 30, 2025	13.73	13.52	13.52	14.03	13.48	32.7M
September 29, 2025	12.87	14	14	14	12.87	40.82M
September 26, 2025	12.73	12.73	12.73	12.87	12.67	3.89M
September 25, 2025	12.82	12.78	12.78	12.94	12.75	5.53M
September 24, 2025	12.3	12.92	12.92	12.93	12.26	11.3M
September 23, 2025	12.79	12.36	12.36	12.82	12.07	9.35M
September 22, 2025	12.81	12.77	12.77	12.9	12.68	5.01M
September 19, 2025	12.68	12.8	12.8	13.07	12.67	8.01M
September 18, 2025	12.9	12.65	12.65	12.93	12.6	8.16M
September 17, 2025	12.86	12.91	12.91	12.95	12.81	6.38M
September 16, 2025	12.75	12.89	12.89	13	12.62	7.72M
September 15, 2025	12.82	12.66	12.66	12.82	12.63	4.17M
September 12, 2025	12.75	12.82	12.82	12.85	12.7	4.97M
September 11, 2025	12.59	12.79	12.79	12.8	12.48	7.29M
September 10, 2025	12.66	12.61	12.61	12.72	12.58	4M
September 09, 2025	12.79	12.66	12.66	12.83	12.6	4.89M
September 08, 2025	12.84	12.79	12.79	12.87	12.71	5.49M
September 05, 2025	12.75	12.84	12.84	12.88	12.6	5.8M
September 04, 2025	12.6	12.71	12.71	12.85	12.55	8.89M

Luxin Venture Capital Group Co., Ltd. (600783.SS) SHH