Luyin Investment Group Co.,Ltd. (SHA:600784)
China · Delayed Price · Currency is CNY 5.93
+0.05 (0.85%)
Nov 11, 2026, 3:00 PM CST
Luyin Investment Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 5.88 | 5.95 | 5.84 | 5.93 | 5.93 | 0.85% | 3,553,200 |
| Nov 10, 2026 | 5.89 | 5.90 | 5.83 | 5.88 | 5.88 | 0.34% | 3,749,100 |
| Nov 9, 2026 | 5.93 | 5.98 | 5.82 | 5.86 | 5.86 | -0.51% | 4,539,300 |
| Nov 6, 2026 | 5.92 | 5.98 | 5.87 | 5.89 | 5.89 | -2.32% | 5,514,600 |
| Nov 5, 2026 | 6.00 | 6.05 | 5.95 | 6.03 | 6.03 | 1.01% | 7,941,996 |
| Nov 4, 2026 | 6.04 | 6.07 | 5.88 | 5.97 | 5.97 | -1.16% | 10,614,596 |
| Nov 3, 2026 | 6.08 | 6.15 | 5.99 | 6.04 | 6.04 | -0.49% | 5,110,002 |
| Nov 2, 2026 | 6.00 | 6.20 | 5.86 | 6.07 | 6.07 | 3.76% | 9,525,892 |
| Oct 30, 2026 | 6.17 | 6.17 | 5.83 | 5.85 | 5.85 | -6.10% | 10,175,696 |
| Oct 29, 2026 | 6.36 | 6.40 | 6.23 | 6.23 | 6.23 | -1.89% | 4,024,300 |
| Oct 28, 2026 | 6.32 | 6.40 | 6.30 | 6.35 | 6.35 | 0.79% | 4,749,432 |
| Oct 27, 2026 | 6.55 | 6.63 | 6.30 | 6.30 | 6.30 | -3.82% | 5,213,200 |
| Oct 26, 2026 | 6.53 | 6.60 | 6.45 | 6.55 | 6.55 | -0.46% | 4,214,002 |
| Oct 23, 2026 | 6.61 | 6.62 | 6.22 | 6.58 | 6.58 | -1.05% | 11,486,101 |
| Oct 22, 2026 | 6.67 | 6.79 | 6.61 | 6.65 | 6.65 | -0.75% | 5,323,900 |
| Oct 21, 2026 | 6.70 | 6.75 | 6.64 | 6.70 | 6.70 | 0.45% | 3,544,197 |
| Oct 20, 2026 | 6.71 | 6.79 | 6.61 | 6.67 | 6.67 | -0.89% | 6,109,800 |
| Oct 19, 2026 | 6.82 | 6.84 | 6.69 | 6.73 | 6.73 | -1.75% | 5,579,999 |
| Oct 16, 2026 | 6.90 | 6.95 | 6.79 | 6.85 | 6.85 | 0.44% | 5,275,899 |
| Oct 15, 2026 | 6.70 | 6.97 | 6.64 | 6.82 | 6.82 | -0.58% | 11,096,000 |
| Oct 14, 2026 | 7.01 | 7.17 | 6.84 | 6.86 | 6.86 | -2.70% | 7,161,501 |
| Oct 13, 2026 | 6.87 | 7.08 | 6.81 | 7.05 | 7.05 | 2.47% | 7,420,400 |
| Oct 12, 2026 | 7.04 | 7.05 | 6.88 | 6.88 | 6.88 | -2.13% | 5,591,000 |
| Oct 9, 2026 | 6.97 | 7.03 | 6.78 | 7.03 | 7.03 | 0.86% | 7,233,900 |
| Oct 8, 2026 | 7.03 | 7.08 | 6.93 | 6.97 | 6.97 | -0.43% | 4,792,403 |
| Sep 30, 2026 | 7.06 | 7.10 | 7.00 | 7.00 | 7.00 | -0.85% | 3,264,600 |
| Sep 29, 2026 | 6.93 | 7.10 | 6.93 | 7.06 | 7.06 | 1.15% | 4,698,302 |
| Sep 28, 2026 | 7.19 | 7.19 | 6.95 | 6.98 | 6.98 | -2.24% | 5,663,880 |
| Sep 24, 2026 | 7.11 | 7.21 | 7.07 | 7.14 | 7.14 | 0.99% | 6,156,400 |
| Sep 23, 2026 | 7.10 | 7.13 | 7.01 | 7.07 | 7.07 | -0.42% | 5,412,500 |
| Sep 22, 2026 | 7.19 | 7.20 | 7.07 | 7.10 | 7.10 | -1.53% | 7,239,942 |
| Sep 21, 2026 | 7.09 | 7.22 | 7.06 | 7.21 | 7.21 | 1.84% | 7,692,201 |
| Sep 18, 2026 | 7.11 | 7.18 | 7.01 | 7.08 | 7.08 | 0.28% | 7,540,991 |
| Sep 17, 2026 | 6.97 | 7.12 | 6.85 | 7.06 | 7.06 | 1.29% | 8,775,314 |
| Sep 16, 2026 | 6.85 | 7.02 | 6.85 | 6.97 | 6.97 | 1.75% | 7,614,400 |
| Sep 15, 2026 | 6.97 | 7.01 | 6.83 | 6.85 | 6.85 | -1.86% | 7,655,100 |
| Sep 14, 2026 | 7.12 | 7.14 | 6.96 | 6.98 | 6.98 | -2.38% | 8,094,596 |
| Sep 11, 2026 | 7.26 | 7.28 | 7.04 | 7.15 | 7.15 | -2.32% | 10,778,300 |
| Sep 10, 2026 | 7.48 | 7.52 | 7.29 | 7.32 | 7.32 | -3.05% | 10,902,100 |
| Sep 9, 2026 | 7.40 | 7.66 | 7.38 | 7.55 | 7.55 | 1.75% | 10,840,100 |
| Sep 8, 2026 | 7.47 | 7.54 | 7.37 | 7.42 | 7.42 | -1.20% | 13,724,296 |
| Sep 7, 2026 | 7.48 | 7.64 | 7.40 | 7.51 | 7.51 | -0.92% | 15,575,800 |
| Sep 4, 2026 | 7.79 | 8.38 | 7.58 | 7.58 | 7.58 | -1.30% | 28,234,476 |
| Sep 3, 2026 | 8.01 | 8.10 | 7.61 | 7.68 | 7.68 | -4.60% | 12,004,100 |
| Sep 2, 2026 | 8.21 | 8.26 | 7.86 | 8.05 | 8.05 | -1.35% | 12,762,190 |
| Sep 1, 2026 | 7.80 | 8.25 | 7.79 | 8.16 | 8.16 | 4.08% | 19,182,200 |
| Aug 31, 2026 | 7.88 | 7.90 | 7.61 | 7.84 | 7.84 | -0.38% | 9,199,934 |
| Aug 28, 2026 | 7.89 | 8.02 | 7.86 | 7.87 | 7.87 | -0.25% | 8,024,900 |
| Aug 27, 2026 | 7.80 | 7.93 | 7.71 | 7.89 | 7.89 | 0.64% | 8,921,650 |
| Aug 26, 2026 | 7.66 | 7.87 | 7.66 | 7.84 | 7.84 | 2.08% | 8,625,350 |