Skip to main content
logo
Luxi Chemical Group Co., Ltd. (SHE:000830)
China flag China · Delayed Price · Currency is CNY
17.03
+0.36 (2.16%)
Apr 28, 2026, 3:04 PM CST

Luxi Chemical Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202616.0816.8816.0816.76-0.54%5,776,200
Apr 27, 202616.6516.8316.3016.6716.67-2.06%30,689,300
Apr 24, 202616.0817.0416.0117.0217.025.32%64,201,990
Apr 23, 202615.6816.4915.6416.1616.163.06%57,216,060
Apr 22, 202615.7716.0115.5715.6815.68-0.57%28,149,960
Apr 21, 202615.7616.1415.3815.7715.770.32%33,116,550
Apr 20, 202616.1016.2215.6315.7215.72-2.90%41,829,600
Apr 17, 202616.1816.4116.0116.1916.190.06%26,316,460
Apr 16, 202615.8516.2515.8416.1816.181.51%23,982,870
Apr 15, 202616.5116.5815.8515.9415.94-3.98%31,643,390
Apr 14, 202616.5816.6716.2516.6016.60-1.19%25,099,320
Apr 13, 202617.0817.2016.2616.8016.80-0.36%35,993,900
Apr 10, 202616.8116.9516.5216.8616.86-0.12%25,380,560
Apr 9, 202616.6517.0816.5916.8816.881.20%40,007,450
Apr 8, 202616.2316.8016.0616.6816.68-1.13%59,569,430
Apr 7, 202615.3116.8715.3116.8716.879.97%52,875,370
Apr 3, 202615.7915.7915.0715.3415.34-3.22%26,503,640
Apr 2, 202615.6815.9415.4815.8515.850.57%29,501,910
Apr 1, 202616.3116.3115.6715.7615.76-1.81%34,120,965
Mar 31, 202616.7517.1016.0216.0516.05-5.03%34,198,480
Mar 30, 202616.2016.9816.2016.9016.904.39%55,049,190
Mar 27, 202615.0016.4814.9616.1916.196.65%66,435,279
Mar 26, 202615.3215.7415.0215.1815.18-0.65%44,957,512
Mar 25, 202615.1015.9015.0015.2815.280.26%41,152,064
Mar 24, 202615.5715.5914.9515.2415.24-1.10%35,358,880
Mar 23, 202615.0415.9914.8615.4115.410.72%58,551,400
Mar 20, 202616.1216.4115.1815.3015.30-6.48%61,771,110
Mar 19, 202617.5317.7816.2816.3616.36-4.61%51,698,180
Mar 18, 202617.1417.3316.7417.1517.15-0.41%36,800,930
Mar 17, 202617.7318.3417.1517.2217.22-5.07%51,310,870
Mar 16, 202619.8820.2317.7718.1418.14-8.11%77,550,520
Mar 13, 202620.3820.8219.5719.7419.74-1.99%46,277,970
Mar 12, 202620.8020.9719.7620.1420.14-1.03%59,272,290
Mar 11, 202618.7820.6618.6420.3520.357.56%59,967,633
Mar 10, 202618.8819.3918.8218.9218.92-6.20%53,055,399
Mar 9, 202621.6221.8020.1020.1720.17-0.20%87,782,270
Mar 6, 202618.5020.2818.2920.2120.217.90%50,136,180
Mar 5, 202618.9919.1718.2218.7318.73-0.43%37,014,950
Mar 4, 202619.4919.7218.6018.8118.81-5.57%43,639,020
Mar 3, 202619.8820.9819.2019.9219.920.20%61,746,710
Mar 2, 202619.7819.9818.8119.8819.886.37%77,093,070
Feb 27, 202618.0118.7517.9018.6918.692.92%39,772,190
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