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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	12.66	12.61	12.61	13.23	12.53	10.14M
September 02, 2025	12.95	12.66	12.66	12.95	12.55	8.06M
September 01, 2025	12.96	12.95	12.95	13.04	12.85	6.18M
August 29, 2025	13.08	12.94	12.94	13.08	12.88	5.64M
August 28, 2025	13	13.06	13.06	13.11	12.65	7.86M
August 27, 2025	13.28	12.98	12.98	13.36	12.95	8.75M
August 26, 2025	13.33	13.33	13.33	13.48	13.25	6.55M
August 25, 2025	13.36	13.3	13.3	13.5	13.21	11.54M
August 22, 2025	13.1	13.26	13.26	13.27	13.06	8.36M
August 21, 2025	13.11	13.15	13.15	13.25	13.06	7.11M
August 20, 2025	13.05	13.19	13.19	13.19	12.92	8.11M
August 19, 2025	13.05	13.03	13.03	13.17	12.97	7.39M
August 18, 2025	13.06	13.04	13.04	13.22	12.98	10.07M
August 15, 2025	12.95	13.06	13.06	13.09	12.87	7.64M
August 14, 2025	13.18	12.87	12.87	13.34	12.84	10.73M
August 13, 2025	13.09	13.21	13.21	13.36	13.04	11.32M
August 12, 2025	12.89	13.1	13.1	13.21	12.75	11.39M
August 11, 2025	12.63	12.83	12.83	12.92	12.6	6.38M
August 08, 2025	12.63	12.6	12.6	12.69	12.57	3.03M
August 07, 2025	12.62	12.65	12.65	12.74	12.58	3.86M
August 06, 2025	12.64	12.62	12.62	12.67	12.55	3.66M
August 05, 2025	12.56	12.64	12.64	12.64	12.53	3.85M
August 04, 2025	12.48	12.49	12.49	12.52	12.39	2.98M
August 01, 2025	12.46	12.5	12.5	12.59	12.44	3.54M
July 31, 2025	12.71	12.49	12.49	12.72	12.41	6.21M
July 30, 2025	12.91	12.71	12.71	13.28	12.59	9.24M
July 29, 2025	12.85	12.85	12.85	12.91	12.61	5.61M
July 28, 2025	12.9	12.86	12.86	13	12.81	5.53M
July 25, 2025	12.9	12.92	12.92	12.97	12.78	5.38M
July 24, 2025	12.6	12.89	12.89	12.9	12.6	8.97M
July 23, 2025	12.75	12.63	12.63	12.87	12.59	7.51M
July 22, 2025	12.77	12.74	12.74	12.77	12.56	5.25M
July 21, 2025	12.76	12.79	12.79	12.84	12.7	4.37M
July 18, 2025	12.8	12.73	12.73	12.85	12.67	4.14M

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