Luoxin Pharmaceuticals Group Stock Co., Ltd. (SHE:002793)
China · Delayed Price · Currency is CNY 4.310
+0.130 (3.11%)
Oct 23, 2026, 3:04 PM CST
SHE:002793 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.63 | 4.63 | 4.01 | 4.31 | 4.31 | 3.11% | 21,239,182 |
| Oct 22, 2026 | 4.38 | 4.41 | 4.17 | 4.18 | 4.18 | -5.00% | 21,240,600 |
| Oct 21, 2026 | 4.41 | 4.49 | 4.38 | 4.40 | 4.40 | 0.46% | 20,132,100 |
| Oct 20, 2026 | 4.41 | 4.43 | 4.33 | 4.38 | 4.38 | -1.13% | 20,500,640 |
| Oct 19, 2026 | 4.51 | 4.59 | 4.34 | 4.43 | 4.43 | -2.64% | 20,131,000 |
| Oct 16, 2026 | 4.63 | 4.80 | 4.49 | 4.55 | 4.55 | -1.09% | 30,243,100 |
| Oct 15, 2026 | 4.61 | 4.75 | 4.54 | 4.60 | 4.60 | -1.71% | 20,356,100 |
| Oct 14, 2026 | 4.76 | 4.80 | 4.65 | 4.68 | 4.68 | -2.50% | 15,864,700 |
| Oct 13, 2026 | 4.74 | 4.85 | 4.61 | 4.80 | 4.80 | - | 20,914,400 |
| Oct 12, 2026 | 4.89 | 4.95 | 4.77 | 4.80 | 4.80 | -1.84% | 18,099,500 |
| Oct 9, 2026 | 4.68 | 4.90 | 4.61 | 4.89 | 4.89 | 3.16% | 29,708,900 |
| Oct 8, 2026 | 4.86 | 4.89 | 4.68 | 4.74 | 4.74 | -1.66% | 24,312,099 |
| Sep 30, 2026 | 4.78 | 4.91 | 4.75 | 4.82 | 4.82 | 0.42% | 30,168,984 |
| Sep 29, 2026 | 4.69 | 4.87 | 4.64 | 4.80 | 4.80 | 1.05% | 31,815,700 |
| Sep 28, 2026 | 4.66 | 4.92 | 4.62 | 4.75 | 4.75 | 1.93% | 29,074,303 |
| Sep 24, 2026 | 4.77 | 4.81 | 4.62 | 4.66 | 4.66 | -2.31% | 19,495,800 |
| Sep 23, 2026 | 4.89 | 4.89 | 4.75 | 4.77 | 4.77 | -2.45% | 20,726,760 |
| Sep 22, 2026 | 4.90 | 4.98 | 4.86 | 4.89 | 4.89 | -0.81% | 33,637,839 |
| Sep 21, 2026 | 4.67 | 4.93 | 4.65 | 4.93 | 4.93 | 6.71% | 41,949,891 |
| Sep 18, 2026 | 4.54 | 4.69 | 4.52 | 4.62 | 4.62 | 2.21% | 20,708,900 |
| Sep 17, 2026 | 4.43 | 4.54 | 4.43 | 4.52 | 4.52 | 1.12% | 11,619,680 |
| Sep 16, 2026 | 4.43 | 4.50 | 4.39 | 4.47 | 4.47 | 0.22% | 10,356,873 |
| Sep 15, 2026 | 4.55 | 4.58 | 4.45 | 4.46 | 4.46 | -2.83% | 14,976,097 |
| Sep 14, 2026 | 4.48 | 4.60 | 4.44 | 4.59 | 4.59 | 2.00% | 16,387,280 |
| Sep 11, 2026 | 4.53 | 4.58 | 4.42 | 4.50 | 4.50 | -1.96% | 18,397,585 |
| Sep 10, 2026 | 4.70 | 4.73 | 4.57 | 4.59 | 4.59 | -3.16% | 18,760,150 |
| 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 |