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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 17, 2025	12.75	12.78	12.78	12.9	12.66	5.29M
July 16, 2025	12.7	12.74	12.74	12.76	12.59	3.41M
July 15, 2025	12.74	12.65	12.65	12.77	12.53	5.34M
July 14, 2025	13.12	12.74	12.74	13.13	12.7	7.65M
July 11, 2025	12.89	13.07	13.07	13.2	12.78	11.41M
July 10, 2025	12.67	12.89	12.89	13.04	12.67	7.7M
July 09, 2025	12.68	12.8	12.8	13.1	12.66	10M
July 08, 2025	12.54	12.71	12.71	12.75	12.49	5.04M
July 07, 2025	12.42	12.5	12.5	12.59	12.42	2.77M
July 04, 2025	12.58	12.47	12.47	12.72	12.4	4.68M
July 03, 2025	12.67	12.6	12.6	12.69	12.55	3.54M
July 02, 2025	12.49	12.68	12.68	12.74	12.48	5.31M
July 01, 2025	12.51	12.52	12.52	12.59	12.43	3.94M
June 30, 2025	12.51	12.5	12.5	12.64	12.41	4M
June 27, 2025	12.52	12.5	12.5	12.76	12.46	5.41M
June 26, 2025	12.62	12.47	12.47	12.65	12.44	5.86M
June 25, 2025	12.19	12.58	12.58	12.6	12.05	9.9M
June 24, 2025	11.82	12.13	12.13	12.21	11.8	5.7M
June 23, 2025	11.66	11.81	11.81	11.84	11.6	3.27M
June 20, 2025	11.73	11.69	11.69	11.9	11.69	4.01M
June 19, 2025	12.07	11.84	11.84	12.19	11.77	7.61M
June 18, 2025	12.83	12.2	12.2	12.9	12.16	11.15M
June 17, 2025	12.68	12.82	12.82	13.1	12.65	12.54M
June 16, 2025	12.28	12.51	12.51	12.65	12.27	7.21M
June 13, 2025	12.4	12.27	12.27	12.52	12.16	4.16M
June 12, 2025	12.4	12.45	12.45	12.58	12.32	3.22M
June 11, 2025	12.25	12.43	12.43	12.55	12.25	3.69M
June 10, 2025	12.69	12.35	12.35	12.75	12.24	5.43M
June 09, 2025	12.41	12.66	12.66	12.8	12.41	6.91M
June 06, 2025	12.49	12.44	12.44	12.63	12.36	4.14M
June 05, 2025	12.53	12.53	12.53	12.68	12.41	6.31M
June 04, 2025	12.36	12.51	12.51	12.65	12.36	7.22M
June 03, 2025	11.81	12.42	12.42	12.58	11.8	11.75M
May 30, 2025	12	11.96	11.96	12.32	11.86	5.29M
May 29, 2025	11.78	12	12	12.06	11.76	3.64M
May 28, 2025	11.9	11.76	11.76	11.96	11.74	2.29M
May 27, 2025	11.86	11.88	11.88	11.95	11.72	2.67M
May 26, 2025	11.85	11.87	11.87	11.9	11.81	2.47M

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