Skip to main content
logo
Luxin Venture Capital Group Co., Ltd. (SHA:600783)
China flag China · Delayed Price · Currency is CNY
26.85
+1.59 (6.29%)
Jan 23, 2026, 3:00 PM CST

SHA:600783 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 202626.2027.4825.9626.83-6.22%80,271,922
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
Dec 16, 202515.1115.1814.6914.7814.78-2.70%11,545,262
Dec 15, 202515.2315.5515.0915.1915.19-1.24%10,885,250
Dec 12, 202515.4315.7515.3515.3815.38-1.73%16,702,010
Dec 11, 202515.1916.0715.1915.6515.653.03%29,804,750
Dec 10, 202515.2815.3614.9915.1915.19-1.11%12,999,270
Dec 9, 202515.4915.6215.3015.3615.36-1.22%14,712,870
Dec 8, 202515.6715.9215.5215.5515.551.44%27,911,770
Dec 5, 202514.7115.4614.6115.3315.333.23%27,357,000
Dec 4, 202515.1515.3514.7414.8514.85-2.37%34,864,090
Dec 3, 202514.6616.1314.3815.2115.213.75%50,836,000
Dec 2, 202514.5614.9714.4214.6614.661.10%14,714,450
Dec 1, 202514.6214.7914.4614.5014.50-1.96%10,770,530
Nov 28, 202514.5614.8114.4714.7914.791.30%10,397,812
Nov 27, 202514.3214.8414.3114.6014.602.03%12,787,632
Nov 26, 202514.5014.6014.1714.3114.31-0.35%8,650,394
Nov 25, 202514.0514.6113.9014.3614.362.43%12,565,760
Nov 24, 202513.7314.1613.7214.0214.022.56%11,923,340
Nov 21, 202514.2814.5813.6413.6713.67-6.18%14,388,110
Nov 20, 202514.5015.1014.4114.5714.571.18%11,295,450
Nov 19, 202514.8014.9114.1914.4014.40-3.42%13,232,380
Nov 18, 202515.3415.3614.7014.9114.91-2.49%13,957,520
Nov 17, 202515.0215.4114.7615.2915.291.06%14,289,020
Nov 14, 202515.2215.3815.1315.1315.13-1.43%11,839,540
Nov 13, 202514.5715.5214.5115.3515.354.99%23,278,570