Luyin Investment Group Co.,Ltd. (SHA:600784)
China · Delayed Price · Currency is CNY 7.54
-0.11 (-1.44%)
Jun 2, 2026, 3:00 PM CST
Luyin Investment Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 7.65 | 7.73 | 7.41 | 7.54 | 7.54 | -1.44% | 15,771,200 |
| Jun 1, 2026 | 7.50 | 7.68 | 7.42 | 7.65 | 7.65 | 1.06% | 11,112,444 |
| May 29, 2026 | 8.01 | 8.03 | 7.52 | 7.57 | 7.57 | -5.73% | 26,720,694 |
| May 28, 2026 | 7.88 | 8.32 | 7.85 | 8.03 | 8.03 | -0.37% | 22,978,902 |
| May 27, 2026 | 8.44 | 8.51 | 8.05 | 8.06 | 8.06 | -7.36% | 36,973,993 |
| May 26, 2026 | 8.12 | 8.80 | 8.01 | 8.70 | 8.70 | 7.14% | 52,705,650 |
| May 25, 2026 | 8.00 | 8.61 | 8.00 | 8.12 | 8.12 | 3.70% | 37,819,130 |
| May 22, 2026 | 7.90 | 8.03 | 7.66 | 7.83 | 7.83 | -1.51% | 22,829,700 |
| May 21, 2026 | 8.00 | 8.18 | 7.93 | 7.95 | 7.95 | -1.24% | 27,010,100 |
| May 20, 2026 | 7.96 | 8.12 | 7.88 | 8.05 | 8.05 | 2.16% | 29,224,202 |
| May 19, 2026 | 7.81 | 8.10 | 7.80 | 7.88 | 7.88 | -0.63% | 28,552,659 |
| May 18, 2026 | 8.02 | 8.05 | 7.65 | 7.93 | 7.93 | 1.67% | 51,785,456 |
| May 15, 2026 | 7.09 | 7.80 | 7.09 | 7.80 | 7.80 | 10.01% | 30,613,342 |
| May 14, 2026 | 7.26 | 7.26 | 7.08 | 7.09 | 7.09 | -2.21% | 7,835,201 |
| May 13, 2026 | 7.29 | 7.38 | 7.20 | 7.25 | 7.25 | - | 10,209,229 |
| May 12, 2026 | 7.31 | 7.42 | 7.21 | 7.25 | 7.25 | -0.82% | 8,748,700 |
| May 11, 2026 | 7.37 | 7.41 | 7.16 | 7.31 | 7.31 | -0.81% | 13,512,700 |
| May 8, 2026 | 7.30 | 7.39 | 7.29 | 7.37 | 7.37 | 0.68% | 8,228,800 |
| May 7, 2026 | 7.34 | 7.48 | 7.25 | 7.32 | 7.32 | - | 11,516,700 |
| May 6, 2026 | 7.52 | 7.57 | 7.24 | 7.32 | 7.32 | -2.40% | 24,122,168 |
| Apr 30, 2026 | 7.55 | 7.62 | 7.49 | 7.50 | 7.50 | -0.92% | 9,653,722 |
| Apr 29, 2026 | 7.62 | 7.64 | 7.53 | 7.57 | 7.57 | - | 8,949,500 |
| Apr 28, 2026 | 7.75 | 7.77 | 7.56 | 7.57 | 7.57 | -2.20% | 11,385,200 |
| Apr 27, 2026 | 7.40 | 7.80 | 7.28 | 7.74 | 7.74 | 0.13% | 13,899,426 |
| Apr 24, 2026 | 7.76 | 7.86 | 7.66 | 7.73 | 7.73 | 0.39% | 11,352,800 |
| Apr 23, 2026 | 7.58 | 7.86 | 7.53 | 7.70 | 7.70 | 1.05% | 14,091,966 |
| Apr 22, 2026 | 7.67 | 7.68 | 7.56 | 7.62 | 7.62 | -1.04% | 9,650,196 |
| Apr 21, 2026 | 7.75 | 7.82 | 7.60 | 7.70 | 7.70 | -1.03% | 16,202,700 |
| Apr 20, 2026 | 7.52 | 8.16 | 7.48 | 7.78 | 7.78 | 4.43% | 28,665,004 |
| Apr 17, 2026 | 7.30 | 7.49 | 7.26 | 7.45 | 7.45 | 1.50% | 13,390,714 |
| Apr 16, 2026 | 7.16 | 7.55 | 7.15 | 7.34 | 7.34 | 1.94% | 18,407,567 |
| Apr 15, 2026 | 7.04 | 7.26 | 6.99 | 7.20 | 7.20 | 2.13% | 11,812,738 |
| Apr 14, 2026 | 7.12 | 7.12 | 6.94 | 7.05 | 7.05 | -0.98% | 6,829,200 |
| Apr 13, 2026 | 7.03 | 7.12 | 7.03 | 7.12 | 7.12 | 0.71% | 4,963,501 |
| Apr 10, 2026 | 7.08 | 7.15 | 7.06 | 7.07 | 7.07 | -0.28% | 6,710,900 |
| Apr 9, 2026 | 7.06 | 7.22 | 7.03 | 7.09 | 7.09 | -0.28% | 9,127,200 |
| Apr 8, 2026 | 7.05 | 7.14 | 7.03 | 7.11 | 7.11 | 1.28% | 8,084,777 |
| Apr 7, 2026 | 6.85 | 7.05 | 6.83 | 7.02 | 7.02 | 2.48% | 6,751,100 |
| Apr 3, 2026 | 7.10 | 7.11 | 6.83 | 6.85 | 6.85 | -2.56% | 7,012,800 |
| Apr 2, 2026 | 7.07 | 7.14 | 6.99 | 7.03 | 7.03 | -0.42% | 4,421,247 |
| Apr 1, 2026 | 7.10 | 7.16 | 7.01 | 7.06 | 7.06 | 0.71% | 6,562,802 |
| Mar 31, 2026 | 7.17 | 7.18 | 7.01 | 7.01 | 7.01 | -2.64% | 7,821,200 |
| Mar 30, 2026 | 7.30 | 7.30 | 7.06 | 7.20 | 7.20 | -1.64% | 13,362,230 |
| Mar 27, 2026 | 6.96 | 7.47 | 6.93 | 7.32 | 7.32 | 5.17% | 22,363,880 |
| Mar 26, 2026 | 6.99 | 7.06 | 6.90 | 6.96 | 6.96 | -0.43% | 7,203,797 |
| Mar 25, 2026 | 6.80 | 7.02 | 6.80 | 6.99 | 6.99 | 2.49% | 7,640,929 |
| Mar 24, 2026 | 6.61 | 6.85 | 6.56 | 6.82 | 6.82 | 5.41% | 10,855,420 |
| Mar 23, 2026 | 6.69 | 6.76 | 6.43 | 6.47 | 6.47 | -5.13% | 11,402,979 |
| Mar 20, 2026 | 6.96 | 6.99 | 6.81 | 6.82 | 6.82 | -2.15% | 7,150,300 |
| Mar 19, 2026 | 7.09 | 7.15 | 6.93 | 6.97 | 6.97 | -2.52% | 7,873,801 |