Skip to main content
logo
Luxi Chemical Group Co., Ltd. (SHE:000830)
China flag China · Delayed Price · Currency is CNY
18.16
-0.20 (-1.09%)
At close: Feb 26, 2026

Luxi Chemical Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 26, 202618.3618.6418.1018.1618.16-1.09%25,433,710
Feb 25, 202618.1218.8718.0118.3618.362.00%40,514,760
Feb 24, 202617.4618.1417.4218.0018.004.65%26,650,186
Feb 13, 202617.6717.7817.1817.2017.20-3.91%23,779,180
Feb 12, 202618.0318.3617.7917.9017.90-1.05%20,462,050
Feb 11, 202617.6518.3917.4218.0918.092.20%30,387,120
Feb 10, 202617.7017.8317.1117.7017.700.17%25,639,970
Feb 9, 202617.7217.8017.4517.6717.670.68%26,651,770
Feb 6, 202616.8517.9716.6317.5517.552.69%42,210,040
Feb 5, 202617.4517.7817.0017.0917.09-2.12%32,218,870
Feb 4, 202617.4717.9817.2417.4617.46-0.06%37,599,120
Feb 3, 202617.2717.7516.7517.4717.47-0.74%69,052,600
Feb 2, 202618.8419.0017.6017.6017.60-9.97%60,860,980
Jan 30, 202619.6120.2718.7519.5519.55-1.51%46,902,260
Jan 29, 202620.2320.5519.6919.8519.85-1.88%34,308,330
Jan 28, 202618.8820.3018.8120.2320.236.81%51,109,680
Jan 27, 202619.3019.5618.3718.9418.94-3.66%53,003,050
Jan 26, 202620.0020.1018.9619.6619.66-3.86%61,676,620
Jan 23, 202620.2020.4519.7120.4520.45-0.10%32,807,120
Jan 22, 202619.6620.5519.2520.4720.475.08%40,042,960
Jan 21, 202619.7619.8218.9819.4819.48-2.40%43,310,360
Jan 20, 202618.3420.1618.3319.9619.968.89%66,686,590
Jan 19, 202617.2018.5916.9518.3318.336.08%40,549,040
Jan 16, 202617.4017.4917.1017.2817.28-1.20%22,841,900
Jan 15, 202617.2718.0817.2417.4917.490.40%29,087,890
Jan 14, 202617.1017.5816.9017.4217.421.40%36,841,360
Jan 13, 202616.6517.5516.5617.1817.182.75%31,248,510
Jan 12, 202616.9916.9916.5616.7216.72-1.30%29,117,040
Jan 9, 202617.0617.2316.3816.9416.94-0.88%46,244,323
Jan 8, 202617.2217.4516.7317.0917.09-0.87%33,467,500
Jan 7, 202617.6717.8517.1217.2417.24-2.27%29,694,280
Jan 6, 202616.4317.9616.3917.6417.647.63%41,508,774
Jan 5, 202616.5616.5716.0616.3916.39-1.09%30,327,700
Dec 31, 202516.6016.6816.3216.5716.57-0.66%16,032,538
Dec 30, 202516.2017.0816.1316.6816.682.08%26,755,220
Dec 29, 202516.6816.7916.2416.3416.34-2.80%23,386,763
Dec 26, 202516.5816.9716.4216.8116.810.84%30,640,730
Dec 25, 202516.0016.7615.9616.6716.673.80%39,664,170
Dec 24, 202515.1916.1615.1716.0616.065.24%32,442,580
Dec 23, 202515.4915.6315.2315.2615.26-1.36%21,324,650
Dec 22, 202515.5715.5815.3215.4715.47-0.45%16,758,200
Dec 19, 202515.3115.6315.1515.5415.540.78%18,734,300
Dec 18, 202515.0015.8014.9515.4215.422.19%29,602,630
Dec 17, 202514.7215.1714.6515.0915.092.58%29,178,850
Dec 16, 202514.8614.8714.4214.7114.71-1.21%22,552,350
Dec 15, 202514.1715.0414.0214.8914.894.13%37,758,490
Dec 12, 202514.3314.4114.1414.3014.300.28%32,592,000
Dec 11, 202514.6514.6814.2214.2614.26-1.99%21,039,240
Dec 10, 202514.7714.8014.4914.5514.55-1.56%19,291,557
Dec 9, 202515.1215.3114.7514.7814.78-2.38%22,349,900