Luyin Investment Group Co.,Ltd. (SHA:600784)
China · Delayed Price · Currency is CNY 7.68
-0.37 (-4.60%)
Sep 3, 2026, 3:00 PM CST
Luyin Investment Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 8.01 | 8.10 | 7.85 | 7.89 | - | -1.99% | 4,693,500 |
| 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 |
| Aug 25, 2026 | 7.63 | 7.73 | 7.54 | 7.68 | 7.68 | - | 7,072,600 |
| Aug 24, 2026 | 7.78 | 7.82 | 7.64 | 7.68 | 7.68 | -1.29% | 9,300,100 |
| Aug 21, 2026 | 7.84 | 7.92 | 7.73 | 7.78 | 7.78 | -1.02% | 7,887,920 |
| Aug 20, 2026 | 7.99 | 8.02 | 7.79 | 7.86 | 7.86 | -0.76% | 8,826,596 |
| Aug 19, 2026 | 8.16 | 8.19 | 7.86 | 7.92 | 7.92 | -3.41% | 11,542,000 |
| Aug 18, 2026 | 8.28 | 8.45 | 8.11 | 8.20 | 8.20 | - | 12,070,624 |
| Aug 17, 2026 | 7.93 | 8.21 | 7.93 | 8.20 | 8.20 | 3.67% | 14,577,510 |
| Aug 14, 2026 | 8.04 | 8.10 | 7.88 | 7.91 | 7.91 | -1.62% | 9,836,500 |
| Aug 13, 2026 | 8.01 | 8.19 | 8.01 | 8.04 | 8.04 | -0.37% | 9,820,906 |
| Aug 12, 2026 | 8.05 | 8.17 | 8.01 | 8.07 | 8.07 | - | 8,923,270 |
| Aug 11, 2026 | 8.20 | 8.33 | 7.98 | 8.07 | 8.07 | -1.82% | 18,750,700 |
| Aug 10, 2026 | 7.61 | 8.34 | 7.60 | 8.22 | 8.22 | 7.87% | 26,948,539 |
| Aug 7, 2026 | 7.69 | 7.69 | 7.48 | 7.62 | 7.62 | -1.04% | 8,579,800 |
| Aug 6, 2026 | 7.67 | 7.83 | 7.59 | 7.70 | 7.70 | 0.39% | 12,274,700 |
| Aug 5, 2026 | 7.38 | 7.76 | 7.33 | 7.67 | 7.67 | 3.65% | 14,054,100 |
| Aug 4, 2026 | 7.52 | 7.53 | 7.33 | 7.40 | 7.40 | -1.33% | 8,448,480 |
| Aug 3, 2026 | 7.28 | 7.55 | 7.28 | 7.50 | 7.50 | 2.74% | 9,527,700 |
| Jul 31, 2026 | 7.28 | 7.44 | 7.20 | 7.30 | 7.30 | 0.83% | 8,416,593 |
| Jul 30, 2026 | 7.03 | 7.32 | 7.02 | 7.24 | 7.24 | 2.55% | 14,306,297 |
| Jul 29, 2026 | 6.99 | 7.24 | 6.99 | 7.06 | 7.06 | 0.28% | 9,169,592 |
| Jul 28, 2026 | 7.03 | 7.28 | 7.00 | 7.04 | 7.04 | -1.26% | 7,988,800 |
| Jul 27, 2026 | 7.03 | 7.24 | 6.93 | 7.13 | 7.13 | 1.42% | 9,459,302 |
| Jul 24, 2026 | 6.92 | 7.16 | 6.73 | 7.03 | 7.03 | 0.43% | 14,413,200 |
| Jul 23, 2026 | 6.63 | 7.06 | 6.62 | 7.00 | 7.00 | 4.95% | 10,251,100 |
| Jul 22, 2026 | 6.74 | 6.83 | 6.64 | 6.67 | 6.67 | -0.89% | 6,524,400 |
| Jul 21, 2026 | 6.81 | 6.92 | 6.40 | 6.73 | 6.73 | -1.17% | 17,142,900 |
| Jul 20, 2026 | 7.12 | 7.48 | 6.70 | 6.81 | 6.81 | -3.95% | 16,957,875 |
| Jul 17, 2026 | 7.48 | 7.65 | 7.09 | 7.09 | 7.09 | -6.09% | 12,028,700 |
| Jul 16, 2026 | 7.47 | 7.62 | 7.33 | 7.55 | 7.55 | -0.66% | 12,427,675 |
| Jul 15, 2026 | 7.23 | 7.73 | 7.23 | 7.60 | 7.60 | 4.54% | 17,916,080 |
| Jul 14, 2026 | 7.31 | 7.38 | 7.11 | 7.27 | 7.27 | -0.55% | 9,661,100 |
| Jul 13, 2026 | 7.41 | 7.51 | 7.17 | 7.31 | 7.31 | -1.88% | 13,234,101 |
| Jul 10, 2026 | 7.56 | 7.67 | 7.39 | 7.45 | 7.45 | -2.36% | 12,191,220 |
| Jul 9, 2026 | 7.65 | 7.72 | 7.47 | 7.63 | 7.63 | -0.26% | 10,788,830 |
| Jul 8, 2026 | 7.57 | 7.83 | 7.39 | 7.65 | 7.65 | 1.06% | 16,602,900 |
| Jul 7, 2026 | 7.54 | 7.69 | 7.52 | 7.57 | 7.57 | -0.39% | 12,367,100 |
| Jul 6, 2026 | 7.75 | 7.86 | 7.51 | 7.60 | 7.60 | -2.56% | 14,492,600 |
| Jul 3, 2026 | 7.59 | 7.90 | 7.54 | 7.80 | 7.80 | 3.45% | 22,859,800 |
| Jul 2, 2026 | 7.31 | 7.72 | 7.15 | 7.59 | 7.54 | 6.15% | 27,491,447 |
| Jul 1, 2026 | 6.48 | 7.15 | 6.46 | 7.15 | 7.10 | 10.00% | 11,758,351 |
| Jun 30, 2026 | 6.45 | 6.54 | 6.32 | 6.50 | 6.46 | 0.62% | 5,649,891 |
| Jun 29, 2026 | 6.34 | 6.50 | 6.17 | 6.46 | 6.42 | 0.62% | 8,835,151 |
| Jun 26, 2026 | 6.70 | 6.70 | 6.40 | 6.42 | 6.38 | -3.75% | 7,549,096 |