Skip to main content
logo
Luxin Venture Capital Group Co., Ltd. (SHA:600783)
China flag China · Delayed Price · Currency is CNY
22.33
+0.19 (0.86%)
At close: Mar 6, 2026

SHA:600783 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202622.0022.7521.9222.3322.330.86%11,568,800
Mar 5, 202622.2222.3321.9322.1422.141.42%13,659,930
Mar 4, 202621.3022.3221.3021.8321.83-0.27%17,141,500
Mar 3, 202623.8923.9521.7921.8921.89-7.48%29,588,190
Mar 2, 202623.8024.2623.4323.6623.66-1.83%23,306,138
Feb 27, 202623.8824.4323.8024.1024.10-0.21%19,541,380
Feb 26, 202623.8624.5323.7324.1524.151.22%29,345,930
Feb 25, 202623.2024.0723.1523.8623.863.02%22,517,330
Feb 24, 202623.0623.6822.9923.1623.161.58%18,284,900
Feb 13, 202623.2423.3522.7522.8022.80-1.85%14,415,200
Feb 12, 202623.5023.5423.1623.2323.23-1.15%15,090,180
Feb 11, 202623.7423.9623.4323.5023.50-1.01%16,079,350
Feb 10, 202624.2024.3323.7423.7423.74-2.59%23,755,440
Feb 9, 202624.5324.6624.1424.3724.370.95%28,497,190
Feb 6, 202623.9924.7623.8424.1424.14-0.54%33,163,260
Feb 5, 202623.7924.5323.7224.2724.270.08%24,911,830
Feb 4, 202624.1024.5723.7524.2524.250.62%30,015,420
Feb 3, 202623.3224.1823.1824.1024.104.74%35,487,830
Feb 2, 202623.3723.6023.0123.0123.01-0.86%24,974,700
Jan 30, 202623.4723.7123.0323.2123.21-0.47%24,145,430
Jan 29, 202623.5224.1023.2323.3223.32-1.52%30,055,680
Jan 28, 202624.3024.5323.4323.6823.68-3.74%37,970,700
Jan 27, 202624.0024.8023.9124.6024.601.78%46,187,390
Jan 26, 202626.8026.9824.1724.1724.17-9.98%62,009,600
Jan 23, 202626.2027.4825.9626.8526.856.29%82,325,720
Jan 22, 202624.5825.4924.4825.2625.263.06%50,234,760
Jan 21, 202625.5225.6124.4524.5124.51-4.44%52,291,834
Jan 20, 202626.5227.1225.0825.6525.65-1.38%63,319,630
Jan 19, 202626.6628.0025.8826.0126.01-9.56%93,116,660
Jan 16, 202628.7629.9728.7628.7628.76-9.98%58,391,360
Jan 15, 202631.9532.7531.9531.9531.95-10.00%14,727,743
Jan 14, 202637.0337.9435.5035.5035.50-9.99%96,439,520
Jan 13, 202638.0039.4432.5539.4439.4410.01%150,202,100
Jan 12, 202635.8535.8535.8535.8535.8510.00%11,730,490
Jan 9, 202632.5932.5932.5932.5932.599.99%6,514,229
Jan 8, 202629.6329.6329.6329.6329.639.99%2,302,375
Jan 7, 202626.9426.9426.9426.9426.9410.00%4,985,465
Jan 6, 202621.1524.4920.6124.4924.4910.02%84,046,947
Jan 5, 202626.0026.7022.2622.2622.26-9.99%125,082,400
Dec 31, 202523.6624.7323.0524.7324.7310.01%121,363,600
Dec 30, 202525.5325.5321.9422.4822.48-3.15%127,419,000
Dec 29, 202523.2123.2123.2123.2123.2110.00%2,234,434
Dec 26, 202521.1021.1020.5821.1021.1010.01%29,197,500
Dec 25, 202519.1719.1817.8619.1819.189.98%51,008,260
Dec 24, 202516.0817.4415.9817.4417.4410.03%43,611,530
Dec 23, 202515.6016.5215.5315.8515.855.53%64,789,520
Dec 22, 202514.9815.2214.9315.0215.020.81%9,977,366
Dec 19, 202514.6615.0414.5614.9014.901.22%10,827,930
Dec 18, 202514.7115.0014.5314.7214.720.14%11,780,670
Dec 17, 202514.7514.8314.2014.7014.70-0.54%13,896,602