Luoxin Pharmaceuticals Group Stock Co., Ltd. (SHE:002793)
China · Delayed Price · Currency is CNY 4.630
-0.110 (-2.32%)
Sep 10, 2026, 12:44 PM CST
SHE:002793 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 4.78 | 4.80 | 4.68 | 4.74 | 4.74 | -1.66% | 19,588,140 |
| Sep 8, 2026 | 4.75 | 4.83 | 4.67 | 4.82 | 4.82 | 1.47% | 28,011,500 |
| Sep 7, 2026 | 4.74 | 4.79 | 4.73 | 4.75 | 4.75 | -0.42% | 14,854,900 |
| Sep 4, 2026 | 4.77 | 4.87 | 4.73 | 4.77 | 4.77 | -0.21% | 19,560,774 |
| Sep 3, 2026 | 4.86 | 4.90 | 4.73 | 4.78 | 4.78 | -1.65% | 21,143,500 |
| Sep 2, 2026 | 4.94 | 4.96 | 4.84 | 4.86 | 4.86 | -1.82% | 22,314,400 |
| Sep 1, 2026 | 4.85 | 4.99 | 4.81 | 4.95 | 4.95 | 2.27% | 33,568,860 |
| Aug 31, 2026 | 5.00 | 5.01 | 4.80 | 4.84 | 4.84 | -4.35% | 43,560,490 |
| Aug 28, 2026 | 5.22 | 5.25 | 5.00 | 5.06 | 5.06 | -2.13% | 61,121,430 |
| Aug 27, 2026 | 4.81 | 5.34 | 4.80 | 5.17 | 5.17 | 6.60% | 88,125,380 |
| Aug 26, 2026 | 4.83 | 5.01 | 4.76 | 4.85 | 4.85 | 0.41% | 41,196,962 |
| Aug 25, 2026 | 4.60 | 4.89 | 4.51 | 4.83 | 4.83 | 3.65% | 45,594,212 |
| Aug 24, 2026 | 4.95 | 4.99 | 4.61 | 4.66 | 4.66 | -6.80% | 44,822,472 |
| Aug 21, 2026 | 5.25 | 5.27 | 4.98 | 5.00 | 5.00 | -5.84% | 48,998,421 |
| 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 |