Luyin Investment Group Co.,Ltd. (600784.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
600784.SS Historical Return
If you invested ¥1000 in Luyin Investment Group Co.,Ltd. (600784.SS) 10 years ago, it would be worth ¥852.66 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,423.39, while ¥1000 invested 1 year ago would be worth ¥1,144.25. This corresponds to total returns of -14.73%, 42.34%, 14.42%, respectively, with annualized returns of -1.58%, 7.31%, 14.42%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
600784.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 22, 2026 | 6.73 | 7.01 | 7.01 | 7.04 | 6.36 | 16.54M |
| June 18, 2026 | 6.98 | 6.76 | 6.76 | 6.99 | 6.7 | 9.84M |
| June 17, 2026 | 7 | 6.96 | 6.96 | 7.16 | 6.93 | 6.89M |
| June 16, 2026 | 7.09 | 7.04 | 7.04 | 7.15 | 7.02 | 5.84M |
| June 15, 2026 | 7.06 | 7.15 | 7.15 | 7.19 | 7.02 | 6.78M |
| June 12, 2026 | 6.95 | 7.06 | 7.06 | 7.13 | 6.86 | 7.62M |
| June 11, 2026 | 7.03 | 6.88 | 6.88 | 7.08 | 6.83 | 8.65M |
| June 10, 2026 | 7.13 | 7.08 | 7.08 | 7.18 | 6.92 | 9.4M |
| June 09, 2026 | 7.26 | 7.18 | 7.18 | 7.26 | 7.03 | 6.27M |
| June 08, 2026 | 7.4 | 7.15 | 7.15 | 7.45 | 7.13 | 14.41M |
| June 05, 2026 | 7.42 | 7.58 | 7.58 | 7.62 | 7.24 | 15.17M |
| June 04, 2026 | 7.39 | 7.42 | 7.42 | 7.43 | 7.24 | 9.22M |
| June 03, 2026 | 7.48 | 7.4 | 7.4 | 7.57 | 7.34 | 13.45M |
| June 02, 2026 | 7.65 | 7.54 | 7.54 | 7.73 | 7.41 | 15.77M |
| June 01, 2026 | 7.5 | 7.65 | 7.65 | 7.68 | 7.42 | 11.11M |
| May 29, 2026 | 8.01 | 7.57 | 7.57 | 8.03 | 7.52 | 26.72M |
| May 28, 2026 | 7.88 | 8.03 | 8.03 | 8.32 | 7.85 | 22.98M |
| May 27, 2026 | 8.44 | 8.06 | 8.06 | 8.51 | 8.05 | 36.97M |
| May 26, 2026 | 8.12 | 8.7 | 8.7 | 8.8 | 8.01 | 52.71M |
| May 25, 2026 | 8 | 8.12 | 8.12 | 8.61 | 8 | 35.84M |
| May 22, 2026 | 7.9 | 7.83 | 7.83 | 8.03 | 7.66 | 22.83M |
| May 21, 2026 | 8 | 7.95 | 7.95 | 8.18 | 7.93 | 27.01M |
| May 20, 2026 | 7.96 | 8.05 | 8.05 | 8.12 | 7.88 | 29.22M |
| May 19, 2026 | 7.81 | 7.88 | 7.88 | 8.1 | 7.8 | 28.55M |
| May 18, 2026 | 8.02 | 7.93 | 7.94 | 8.05 | 7.65 | 50.41M |
| May 15, 2026 | 7.09 | 7.8 | 7.8 | 7.8 | 7.09 | 30.61M |
| May 14, 2026 | 7.26 | 7.09 | 7.09 | 7.26 | 7.08 | 7.84M |
| May 13, 2026 | 7.29 | 7.25 | 7.25 | 7.38 | 7.2 | 10.21M |
| May 12, 2026 | 7.31 | 7.25 | 7.25 | 7.42 | 7.21 | 8.75M |
| May 11, 2026 | 7.37 | 7.31 | 7.31 | 7.41 | 7.16 | 13.51M |
| May 08, 2026 | 7.3 | 7.37 | 7.37 | 7.39 | 7.29 | 8.23M |
| May 07, 2026 | 7.34 | 7.32 | 7.32 | 7.48 | 7.25 | 11.52M |
| May 06, 2026 | 7.52 | 7.32 | 7.32 | 7.57 | 7.24 | 24.12M |
| April 30, 2026 | 7.55 | 7.5 | 7.5 | 7.62 | 7.49 | 9.65M |
| April 29, 2026 | 7.62 | 7.57 | 7.57 | 7.64 | 7.53 | 8.95M |
| April 28, 2026 | 7.75 | 7.57 | 7.57 | 7.77 | 7.56 | 11.39M |
| April 27, 2026 | 7.4 | 7.74 | 7.74 | 7.8 | 7.28 | 13.9M |
| April 24, 2026 | 7.76 | 7.73 | 7.73 | 7.86 | 7.66 | 11.35M |
| April 23, 2026 | 7.58 | 7.7 | 7.7 | 7.86 | 7.53 | 14.09M |
| April 22, 2026 | 7.67 | 7.62 | 7.62 | 7.68 | 7.56 | 9.65M |
| April 21, 2026 | 7.75 | 7.7 | 7.7 | 7.82 | 7.6 | 16.2M |
| April 20, 2026 | 7.52 | 7.78 | 7.78 | 8.16 | 7.48 | 28.67M |
| April 17, 2026 | 7.3 | 7.45 | 7.45 | 7.49 | 7.26 | 13.39M |
| April 16, 2026 | 7.16 | 7.34 | 7.34 | 7.55 | 7.15 | 18.41M |
| April 15, 2026 | 7.04 | 7.2 | 7.2 | 7.26 | 6.99 | 11.81M |
| April 14, 2026 | 7.12 | 7.05 | 7.05 | 7.12 | 6.94 | 6.83M |
| April 13, 2026 | 7.03 | 7.12 | 7.12 | 7.12 | 7.03 | 4.96M |
| April 10, 2026 | 7.08 | 7.07 | 7.07 | 7.15 | 7.06 | 6.71M |
| April 09, 2026 | 7.06 | 7.09 | 7.09 | 7.22 | 7.03 | 9.13M |
| April 08, 2026 | 7.05 | 7.11 | 7.11 | 7.14 | 7.03 | 8.08M |
| April 07, 2026 | 6.85 | 7.02 | 7.02 | 7.05 | 6.83 | 6.75M |
| April 03, 2026 | 7.1 | 6.85 | 6.85 | 7.11 | 6.83 | 7.01M |
| April 02, 2026 | 7.07 | 7.03 | 7.03 | 7.14 | 6.99 | 4.42M |
| April 01, 2026 | 7.1 | 7.06 | 7.06 | 7.16 | 7.01 | 6.56M |
| March 31, 2026 | 7.17 | 7.01 | 7.01 | 7.18 | 7.01 | 7.82M |
| March 30, 2026 | 7.3 | 7.2 | 7.2 | 7.3 | 7.06 | 13.36M |
| March 27, 2026 | 6.96 | 7.32 | 7.32 | 7.47 | 6.93 | 22.36M |
| March 26, 2026 | 6.99 | 6.96 | 6.96 | 7.06 | 6.9 | 7.2M |
| March 25, 2026 | 6.8 | 6.99 | 6.99 | 7.02 | 6.8 | 7.64M |
| March 24, 2026 | 6.61 | 6.82 | 6.82 | 6.85 | 6.56 | 10.86M |
AD
