Luoxin Pharmaceuticals Group Stock Co., Ltd. (SHE:002793)
China · Delayed Price · Currency is CNY 5.31
+0.11 (2.12%)
Aug 20, 2026, 3:04 PM CST
SHE:002793 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 5.36 | 5.45 | 5.19 | 5.31 | 5.31 | 2.12% | 44,070,971 |
| Aug 19, 2026 | 5.32 | 5.45 | 5.18 | 5.20 | 5.20 | -2.99% | 40,161,978 |
| Aug 18, 2026 | 5.44 | 5.52 | 5.32 | 5.36 | 5.36 | -1.11% | 34,642,400 |
| Aug 17, 2026 | 5.28 | 5.47 | 5.14 | 5.42 | 5.42 | 2.46% | 55,039,222 |
| Aug 14, 2026 | 5.27 | 5.42 | 5.20 | 5.29 | 5.29 | 0.19% | 43,825,200 |
| Aug 13, 2026 | 5.32 | 5.38 | 5.20 | 5.28 | 5.28 | -0.94% | 48,437,465 |
| Aug 12, 2026 | 5.28 | 5.36 | 5.23 | 5.33 | 5.33 | 0.95% | 47,075,040 |
| Aug 11, 2026 | 5.27 | 5.44 | 5.21 | 5.28 | 5.28 | -0.38% | 60,252,619 |
| Aug 10, 2026 | 5.31 | 5.50 | 5.24 | 5.30 | 5.30 | -0.56% | 92,195,256 |
| Aug 7, 2026 | 5.08 | 5.34 | 5.05 | 5.33 | 5.33 | 5.54% | 98,509,130 |
| Aug 6, 2026 | 5.10 | 5.18 | 4.97 | 5.05 | 5.05 | -0.59% | 51,394,512 |
| Aug 5, 2026 | 5.05 | 5.12 | 5.00 | 5.08 | 5.08 | -0.78% | 78,657,072 |
| Aug 4, 2026 | 4.71 | 5.12 | 4.66 | 5.12 | 5.12 | 10.11% | 48,057,824 |
| Aug 3, 2026 | 4.65 | 4.78 | 4.62 | 4.65 | 4.65 | 0.65% | 24,378,929 |
| Jul 31, 2026 | 4.51 | 4.64 | 4.51 | 4.62 | 4.62 | 1.54% | 31,782,040 |
| Jul 30, 2026 | 4.70 | 4.78 | 4.54 | 4.55 | 4.55 | -4.41% | 44,012,968 |
| Jul 29, 2026 | 4.77 | 4.85 | 4.69 | 4.76 | 4.76 | -0.63% | 40,832,540 |
| Jul 28, 2026 | 4.82 | 4.99 | 4.77 | 4.79 | 4.79 | -1.03% | 45,045,740 |
| Jul 27, 2026 | 4.71 | 4.90 | 4.68 | 4.84 | 4.84 | 2.76% | 53,792,010 |
| Jul 24, 2026 | 4.92 | 5.05 | 4.71 | 4.71 | 4.71 | -7.10% | 75,600,830 |
| Jul 23, 2026 | 5.00 | 5.23 | 4.95 | 5.07 | 5.07 | 2.63% | 108,455,700 |
| Jul 22, 2026 | 4.45 | 4.94 | 4.42 | 4.94 | 4.94 | 10.02% | 43,708,940 |
| Jul 21, 2026 | 4.51 | 4.54 | 4.26 | 4.49 | 4.49 | -1.75% | 35,248,300 |
| Jul 20, 2026 | 4.44 | 4.62 | 4.39 | 4.57 | 4.57 | 2.47% | 45,232,819 |
| Jul 17, 2026 | 4.73 | 4.78 | 4.40 | 4.46 | 4.46 | -8.61% | 57,394,737 |
| Jul 16, 2026 | 4.81 | 5.04 | 4.68 | 4.88 | 4.88 | -0.61% | 62,310,986 |
| Jul 15, 2026 | 4.65 | 4.96 | 4.63 | 4.91 | 4.91 | 4.25% | 67,047,148 |
| Jul 14, 2026 | 4.68 | 4.82 | 4.49 | 4.71 | 4.71 | 3.06% | 50,757,441 |
| Jul 13, 2026 | 4.67 | 4.75 | 4.52 | 4.57 | 4.57 | -0.65% | 45,347,140 |
| Jul 10, 2026 | 4.44 | 4.75 | 4.41 | 4.60 | 4.60 | 2.00% | 52,002,978 |
| Jul 9, 2026 | 4.45 | 4.70 | 4.40 | 4.51 | 4.51 | -0.22% | 53,735,251 |
| Jul 8, 2026 | 4.65 | 4.80 | 4.50 | 4.52 | 4.52 | -3.62% | 67,457,809 |
| Jul 7, 2026 | 4.68 | 4.98 | 4.60 | 4.69 | 4.69 | -1.05% | 101,398,441 |
| Jul 6, 2026 | 4.27 | 4.74 | 4.21 | 4.74 | 4.74 | 9.98% | 60,894,580 |
| Jul 3, 2026 | 4.20 | 4.37 | 4.06 | 4.31 | 4.31 | 3.36% | 30,811,670 |
| Jul 2, 2026 | 4.12 | 4.27 | 4.08 | 4.17 | 4.17 | 0.72% | 28,703,370 |
| Jul 1, 2026 | 3.84 | 4.17 | 3.78 | 4.14 | 4.14 | 7.81% | 35,642,450 |
| Jun 30, 2026 | 3.96 | 4.00 | 3.80 | 3.84 | 3.84 | -4.24% | 22,352,900 |
| Jun 29, 2026 | 3.78 | 4.04 | 3.70 | 4.01 | 4.01 | 5.53% | 25,604,245 |
| Jun 26, 2026 | 3.90 | 3.94 | 3.78 | 3.80 | 3.80 | -3.55% | 13,880,460 |
| Jun 25, 2026 | 4.00 | 4.00 | 3.83 | 3.94 | 3.94 | -1.99% | 17,767,140 |
| Jun 24, 2026 | 4.11 | 4.15 | 4.00 | 4.02 | 4.02 | -2.43% | 17,223,260 |
| Jun 23, 2026 | 3.95 | 4.22 | 3.93 | 4.12 | 4.12 | 3.78% | 26,353,804 |
| Jun 22, 2026 | 4.01 | 4.02 | 3.84 | 3.97 | 3.97 | -0.75% | 15,685,310 |
| Jun 18, 2026 | 3.93 | 4.05 | 3.90 | 4.00 | 4.00 | 0.50% | 12,758,940 |
| Jun 17, 2026 | 4.03 | 4.05 | 3.96 | 3.98 | 3.98 | -1.73% | 13,399,090 |
| Jun 16, 2026 | 4.13 | 4.13 | 4.01 | 4.05 | 4.05 | -1.46% | 12,958,400 |
| Jun 15, 2026 | 4.17 | 4.24 | 4.08 | 4.11 | 4.11 | -1.91% | 15,240,850 |
| Jun 12, 2026 | 4.09 | 4.25 | 4.04 | 4.19 | 4.19 | 2.70% | 19,787,300 |
| Jun 11, 2026 | 4.07 | 4.11 | 3.99 | 4.08 | 4.08 | -0.73% | 11,822,200 |