Luoxin Pharmaceuticals Group Stock Co., Ltd. (SHE:002793)
China · Delayed Price · Currency is CNY 4.310
+0.140 (3.36%)
Jul 3, 2026, 3:04 PM CST
SHE:002793 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 4.15 | 4.15 | 4.02 | 4.11 | 4.11 | -0.96% | 14,213,500 |
| Jun 9, 2026 | 4.15 | 4.19 | 4.07 | 4.15 | 4.15 | 1.47% | 11,800,950 |
| Jun 8, 2026 | 4.18 | 4.25 | 4.05 | 4.09 | 4.09 | -2.39% | 15,848,700 |
| Jun 5, 2026 | 4.19 | 4.35 | 4.16 | 4.19 | 4.19 | 0.24% | 15,945,300 |
| Jun 4, 2026 | 4.18 | 4.22 | 4.10 | 4.18 | 4.18 | -0.24% | 13,021,140 |
| Jun 3, 2026 | 4.17 | 4.21 | 4.10 | 4.19 | 4.19 | - | 18,286,380 |
| Jun 2, 2026 | 4.35 | 4.37 | 4.17 | 4.19 | 4.19 | -3.90% | 19,216,880 |
| Jun 1, 2026 | 4.29 | 4.39 | 4.21 | 4.36 | 4.36 | 1.63% | 18,343,250 |
| May 29, 2026 | 4.26 | 4.34 | 4.23 | 4.29 | 4.29 | 0.47% | 17,176,500 |
| May 28, 2026 | 4.27 | 4.31 | 4.20 | 4.27 | 4.27 | - | 16,745,960 |
| May 27, 2026 | 4.37 | 4.37 | 4.22 | 4.27 | 4.27 | -2.29% | 18,175,770 |
| May 26, 2026 | 4.39 | 4.40 | 4.27 | 4.37 | 4.37 | -0.91% | 21,473,150 |
| May 25, 2026 | 4.50 | 4.51 | 4.35 | 4.41 | 4.41 | -2.00% | 20,115,840 |
| May 22, 2026 | 4.59 | 4.62 | 4.47 | 4.50 | 4.50 | -1.10% | 24,891,190 |
| May 21, 2026 | 4.77 | 4.90 | 4.50 | 4.55 | 4.55 | -5.21% | 31,971,200 |
| May 20, 2026 | 4.65 | 4.84 | 4.59 | 4.80 | 4.80 | 2.56% | 28,131,190 |
| May 19, 2026 | 4.97 | 5.00 | 4.51 | 4.68 | 4.68 | -5.84% | 47,040,700 |
| May 18, 2026 | 5.10 | 5.13 | 4.93 | 4.97 | 4.97 | -3.12% | 25,519,120 |
| May 15, 2026 | 5.22 | 5.27 | 5.08 | 5.13 | 5.13 | -1.72% | 25,077,460 |
| May 14, 2026 | 5.38 | 5.43 | 5.22 | 5.22 | 5.22 | -2.97% | 30,803,870 |
| May 13, 2026 | 5.41 | 5.58 | 5.35 | 5.38 | 5.38 | -0.37% | 36,872,020 |
| May 12, 2026 | 5.51 | 5.51 | 5.36 | 5.40 | 5.40 | -2.70% | 33,541,440 |
| May 11, 2026 | 5.43 | 5.56 | 5.34 | 5.55 | 5.55 | 1.28% | 43,643,430 |
| May 8, 2026 | 5.47 | 5.54 | 5.41 | 5.48 | 5.48 | -0.18% | 31,196,900 |
| May 7, 2026 | 5.54 | 5.54 | 5.42 | 5.49 | 5.49 | -1.61% | 35,765,740 |
| May 6, 2026 | 5.59 | 5.60 | 5.48 | 5.58 | 5.58 | 0.90% | 43,928,760 |
| Apr 30, 2026 | 5.38 | 5.62 | 5.32 | 5.53 | 5.53 | 2.60% | 58,898,290 |
| Apr 29, 2026 | 5.37 | 5.45 | 5.32 | 5.39 | 5.39 | -2.18% | 54,778,280 |
| Apr 28, 2026 | 5.41 | 5.75 | 5.39 | 5.51 | 5.51 | 2.61% | 88,396,410 |
| Apr 27, 2026 | 5.32 | 5.48 | 5.31 | 5.37 | 5.37 | -0.56% | 57,961,000 |
| Apr 24, 2026 | 5.60 | 5.60 | 5.22 | 5.40 | 5.40 | -4.09% | 105,353,500 |
| Apr 23, 2026 | 5.22 | 5.63 | 5.22 | 5.63 | 5.63 | 9.96% | 50,229,300 |
| Apr 22, 2026 | 4.98 | 5.13 | 4.94 | 5.12 | 5.12 | 2.20% | 20,680,390 |
| Apr 21, 2026 | 5.06 | 5.13 | 4.95 | 5.01 | 5.01 | -0.79% | 18,341,950 |