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

20.07

-0.24(-1.18%)

Updated at April 03 03:00PM

Currency In CNY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	20.43	20.07	20.07	20.73	19.8	8.78M
April 02, 2026	20.58	20.31	20.31	20.76	20.19	8.11M
April 01, 2026	21.27	20.7	20.7	21.55	20.48	14.39M
March 31, 2026	21	21.07	21.07	21.85	20.91	17.28M
March 30, 2026	20.51	21.07	21.07	21.25	20.38	12.48M
March 27, 2026	19.8	20.67	20.67	21.02	19.77	13.48M
March 26, 2026	20.4	20.2	20.2	20.51	19.98	9.85M
March 25, 2026	20.1	20.3	20.3	20.6	20.1	9.69M
March 24, 2026	20.07	20.06	20.06	20.17	19.4	12.63M
March 23, 2026	20.25	19.66	19.66	20.58	19.48	16.26M
March 20, 2026	21.68	20.59	20.59	21.75	20.33	15.29M
March 19, 2026	21.85	21.42	21.42	22.09	21.35	16.67M
March 18, 2026	21.1	21.91	21.91	22.22	20.88	21.56M
March 17, 2026	21.53	21.09	21.09	21.85	21.03	11.9M
March 16, 2026	21.84	21.54	21.54	22.18	21.15	15.19M
March 13, 2026	22.32	21.57	21.57	22.48	21.49	21.78M
March 12, 2026	23	22.52	22.52	23.15	22.22	35.54M
March 11, 2026	22.64	23.35	23.35	24	22.5	47.46M
March 10, 2026	22.46	22.49	22.49	22.9	22.43	6.94M
March 09, 2026	21.89	22.36	22.36	22.39	21.65	14.01M
March 06, 2026	22	22.33	22.33	22.75	21.92	11.57M
March 05, 2026	22.22	22.14	22.14	22.33	21.93	13.66M
March 04, 2026	21.3	21.8	21.8	22.32	21.3	13.06M
March 03, 2026	23.89	21.89	21.89	23.95	21.79	29.59M
March 02, 2026	23.8	23.66	23.66	24.26	23.43	23.31M
February 27, 2026	23.88	24.1	24.1	24.43	23.8	19.54M
February 26, 2026	23.86	24.15	24.15	24.53	23.73	29.35M
February 25, 2026	23.2	23.86	23.86	24.07	23.15	22.52M
February 24, 2026	23.06	23.16	23.16	23.68	22.99	18.28M
February 13, 2026	23.24	22.8	0	23.35	22.75	14.42M
February 12, 2026	23.5	23.23	0	23.54	23.16	15.09M
February 11, 2026	23.74	23.5	0	23.96	23.43	16.08M
February 10, 2026	24.2	23.74	0	24.33	23.74	23.76M
February 09, 2026	24.53	24.37	0	24.66	24.14	28.5M
February 06, 2026	23.99	24.14	0	24.76	23.84	33.16M
February 05, 2026	23.79	24.27	0	24.53	23.72	24.91M
February 04, 2026	24.1	24.25	0	24.57	23.75	30.02M
February 03, 2026	23.32	24.1	0	24.18	23.18	35.49M
February 02, 2026	23.37	23.01	0	23.6	23.01	24.97M
January 30, 2026	23.47	23.21	0	23.71	23.03	24.15M
January 29, 2026	23.52	23.32	0	24.1	23.23	30.06M
January 28, 2026	24.3	23.68	0	24.53	23.43	37.97M
January 27, 2026	24	24.6	0	24.8	23.91	46.19M
January 26, 2026	26.8	24.17	0	26.98	24.17	62.01M
January 23, 2026	26.2	26.85	0	27.48	25.96	82.33M
January 22, 2026	24.58	25.26	0	25.49	24.48	50.23M
January 21, 2026	25.52	24.51	0	25.61	24.45	52.29M
January 20, 2026	26.52	25.65	0	27.12	25.08	63.32M
January 19, 2026	26.66	26.01	0	28	25.88	93.12M
January 16, 2026	28.76	28.76	0	29.97	28.76	58.39M
January 15, 2026	31.95	31.95	0	32.75	31.95	14.73M
January 14, 2026	37.03	35.5	0	37.94	35.5	96.44M
January 13, 2026	38	39.44	0	39.44	32.55	150.2M
January 12, 2026	35.85	35.85	0	35.85	35.85	11.73M
January 09, 2026	32.59	32.59	0	32.59	32.59	6.51M
January 08, 2026	29.63	29.63	0	29.63	29.63	2.3M
January 07, 2026	26.94	26.94	0	26.94	26.94	4.99M
January 06, 2026	21.15	24.49	0	24.49	20.61	84.05M
January 05, 2026	26	22.26	0	26.7	22.26	125.08M
December 31, 2025	23.66	24.73	0	24.73	23.05	121.36M