Luxi Chemical Group Co., Ltd. (SHE:000830)
China · Delayed Price · Currency is CNY 14.19
+0.07 (0.50%)
Sep 29, 2025, 1:45 PM CST
Luxi Chemical Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 13.90 | 14.44 | 13.88 | 14.12 | 14.12 | 1.07% | 26,108,439 |
| Sep 25, 2025 | 13.77 | 14.18 | 13.72 | 13.97 | 13.97 | 0.87% | 20,793,974 |
| Sep 24, 2025 | 13.59 | 13.91 | 13.37 | 13.85 | 13.85 | 1.47% | 28,388,634 |
| Sep 23, 2025 | 13.88 | 13.99 | 13.36 | 13.65 | 13.65 | -2.22% | 29,664,629 |
| Sep 22, 2025 | 14.34 | 14.37 | 13.84 | 13.96 | 13.96 | -2.99% | 28,614,149 |
| Sep 19, 2025 | 14.14 | 14.50 | 14.03 | 14.39 | 14.39 | 2.42% | 24,901,501 |
| Sep 18, 2025 | 14.05 | 14.48 | 13.85 | 14.05 | 14.05 | -0.14% | 29,991,120 |
| Sep 17, 2025 | 14.06 | 14.16 | 13.81 | 14.07 | 14.07 | -0.28% | 21,004,338 |
| Sep 16, 2025 | 14.42 | 14.59 | 13.76 | 14.11 | 14.11 | -1.95% | 32,553,914 |
| Sep 15, 2025 | 14.38 | 14.60 | 14.10 | 14.39 | 14.39 | - | 23,295,273 |
| Sep 12, 2025 | 14.51 | 14.60 | 13.95 | 14.39 | 14.39 | -0.76% | 33,278,166 |
| Sep 11, 2025 | 14.48 | 14.65 | 14.21 | 14.50 | 14.50 | -0.28% | 30,666,668 |
| Sep 10, 2025 | 15.00 | 15.04 | 14.29 | 14.54 | 14.54 | -3.77% | 36,371,318 |
| Sep 9, 2025 | 15.20 | 15.43 | 14.83 | 15.11 | 15.11 | -1.18% | 36,411,792 |
| Sep 8, 2025 | 14.08 | 15.36 | 13.96 | 15.29 | 15.29 | 6.85% | 48,513,458 |
| Sep 5, 2025 | 14.19 | 14.39 | 14.03 | 14.31 | 14.31 | 0.99% | 28,316,404 |
| Sep 4, 2025 | 14.14 | 14.34 | 13.84 | 14.17 | 14.17 | - | 28,969,699 |
| Sep 3, 2025 | 14.35 | 14.39 | 13.91 | 14.17 | 14.17 | -1.32% | 36,528,713 |
| Sep 2, 2025 | 15.22 | 15.30 | 14.13 | 14.36 | 14.36 | -6.21% | 50,827,536 |
| Sep 1, 2025 | 14.55 | 15.58 | 14.36 | 15.31 | 15.31 | 5.22% | 60,137,413 |
| Aug 29, 2025 | 14.18 | 14.69 | 14.18 | 14.55 | 14.55 | 3.05% | 45,863,322 |
| Aug 28, 2025 | 14.15 | 14.31 | 13.77 | 14.12 | 14.12 | -0.49% | 42,729,384 |
| Aug 27, 2025 | 14.01 | 14.74 | 13.92 | 14.19 | 14.19 | - | 66,160,895 |
| Aug 26, 2025 | 13.36 | 14.38 | 13.13 | 14.19 | 14.19 | 6.93% | 64,411,560 |
| Aug 25, 2025 | 13.07 | 13.52 | 12.95 | 13.27 | 13.27 | 2.55% | 48,826,195 |
| Aug 22, 2025 | 12.69 | 13.00 | 12.60 | 12.94 | 12.94 | -0.31% | 43,841,852 |
| Aug 21, 2025 | 12.33 | 13.09 | 12.33 | 12.98 | 12.98 | 5.44% | 70,269,656 |
| Aug 20, 2025 | 11.95 | 12.31 | 11.92 | 12.31 | 12.31 | 2.93% | 24,376,024 |
| Aug 19, 2025 | 12.18 | 12.25 | 11.94 | 11.96 | 11.96 | -1.73% | 20,407,492 |
| Aug 18, 2025 | 12.32 | 12.35 | 12.05 | 12.17 | 12.17 | -0.73% | 22,654,636 |
| Aug 15, 2025 | 12.04 | 12.34 | 12.02 | 12.26 | 12.26 | 1.74% | 21,967,217 |
| Aug 14, 2025 | 12.26 | 12.27 | 12.03 | 12.05 | 12.05 | -1.71% | 17,883,375 |
| Aug 13, 2025 | 12.30 | 12.37 | 12.11 | 12.26 | 12.26 | -0.41% | 18,755,297 |
| Aug 12, 2025 | 12.16 | 12.40 | 12.08 | 12.31 | 12.31 | 1.23% | 26,137,616 |
| Aug 11, 2025 | 12.25 | 12.26 | 12.03 | 12.16 | 12.16 | -0.65% | 22,521,256 |
| Aug 8, 2025 | 12.08 | 12.38 | 12.02 | 12.24 | 12.24 | 1.16% | 27,392,150 |
| Aug 7, 2025 | 12.03 | 12.18 | 11.92 | 12.10 | 12.10 | 0.58% | 25,270,291 |
| Aug 6, 2025 | 11.75 | 12.04 | 11.75 | 12.03 | 12.03 | 2.56% | 34,374,346 |
| Aug 5, 2025 | 11.50 | 11.90 | 11.48 | 11.73 | 11.73 | 1.91% | 32,194,484 |
| Aug 4, 2025 | 11.46 | 11.55 | 11.33 | 11.51 | 11.51 | -0.43% | 22,704,774 |
| Aug 1, 2025 | 11.60 | 11.73 | 11.50 | 11.56 | 11.56 | -0.52% | 22,333,100 |
| Jul 31, 2025 | 12.27 | 12.30 | 11.57 | 11.62 | 11.62 | -6.14% | 46,859,330 |
| Jul 30, 2025 | 12.09 | 12.70 | 12.05 | 12.38 | 12.38 | 3.08% | 67,121,291 |
| Jul 29, 2025 | 11.98 | 12.02 | 11.66 | 12.01 | 12.01 | - | 27,935,211 |
| Jul 28, 2025 | 11.87 | 12.04 | 11.55 | 12.01 | 12.01 | 0.67% | 38,004,002 |
| Jul 25, 2025 | 12.05 | 12.14 | 11.90 | 11.93 | 11.93 | -0.83% | 27,607,836 |
| Jul 24, 2025 | 11.87 | 12.07 | 11.80 | 12.03 | 12.03 | 0.92% | 35,404,424 |
| Jul 23, 2025 | 12.10 | 12.37 | 11.83 | 11.92 | 11.92 | -1.41% | 63,173,357 |
| Jul 22, 2025 | 11.40 | 12.11 | 11.38 | 12.09 | 12.09 | 6.15% | 96,447,468 |
| Jul 21, 2025 | 11.10 | 11.52 | 10.98 | 11.39 | 11.39 | 7.76% | 106,734,101 |