Luoxin Pharmaceuticals Group Stock Co., Ltd. (SHE:002793)
China · Delayed Price · Currency is CNY 5.39
-0.12 (-2.18%)
Apr 29, 2026, 3:04 PM CST
SHE:002793 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 20, 2026 | 5.09 | 5.20 | 5.01 | 5.05 | 5.05 | -0.20% | 15,687,700 |
| Apr 17, 2026 | 5.14 | 5.15 | 4.99 | 5.06 | 5.06 | -2.13% | 17,776,100 |
| Apr 16, 2026 | 5.22 | 5.23 | 5.16 | 5.17 | 5.17 | -0.96% | 22,328,500 |
| Apr 15, 2026 | 5.18 | 5.33 | 5.10 | 5.22 | 5.22 | 1.16% | 35,303,930 |
| Apr 14, 2026 | 4.99 | 5.19 | 4.88 | 5.16 | 5.16 | 3.82% | 29,972,640 |
| Apr 13, 2026 | 5.02 | 5.04 | 4.95 | 4.97 | 4.97 | -1.19% | 16,962,030 |
| Apr 10, 2026 | 5.01 | 5.13 | 4.97 | 5.03 | 5.03 | -0.40% | 23,831,050 |
| Apr 9, 2026 | 5.02 | 5.36 | 5.01 | 5.05 | 5.05 | -0.39% | 41,423,700 |
| Apr 8, 2026 | 5.14 | 5.18 | 5.00 | 5.07 | 5.07 | -0.78% | 21,121,580 |
| Apr 7, 2026 | 5.01 | 5.13 | 4.84 | 5.11 | 5.11 | 1.39% | 23,398,990 |
| Apr 3, 2026 | 5.09 | 5.15 | 4.97 | 5.04 | 5.04 | -1.56% | 23,833,400 |
| Apr 2, 2026 | 5.06 | 5.17 | 5.03 | 5.12 | 5.12 | 1.19% | 34,526,630 |
| Apr 1, 2026 | 4.91 | 5.06 | 4.87 | 5.06 | 5.06 | 3.69% | 27,946,950 |
| Mar 31, 2026 | 4.89 | 4.99 | 4.87 | 4.88 | 4.88 | -0.81% | 19,784,540 |
| Mar 30, 2026 | 4.76 | 4.92 | 4.73 | 4.92 | 4.92 | 2.93% | 23,036,910 |
| Mar 27, 2026 | 4.51 | 4.80 | 4.51 | 4.78 | 4.78 | 4.60% | 24,272,560 |
| Mar 26, 2026 | 4.65 | 5.05 | 4.55 | 4.57 | 4.57 | -1.51% | 25,945,530 |
| Mar 25, 2026 | 4.56 | 4.69 | 4.51 | 4.64 | 4.64 | 1.75% | 14,865,590 |
| Mar 24, 2026 | 4.31 | 4.59 | 4.31 | 4.56 | 4.56 | 7.29% | 25,099,430 |
| Mar 23, 2026 | 4.57 | 4.57 | 4.20 | 4.25 | 4.25 | -8.60% | 26,614,700 |
| Mar 20, 2026 | 4.78 | 4.83 | 4.64 | 4.65 | 4.65 | -2.31% | 11,680,720 |
| Mar 19, 2026 | 4.83 | 4.88 | 4.74 | 4.76 | 4.76 | -2.06% | 9,791,667 |
| Mar 18, 2026 | 4.85 | 4.88 | 4.77 | 4.86 | 4.86 | 1.04% | 10,490,290 |
| Mar 17, 2026 | 4.85 | 4.92 | 4.80 | 4.81 | 4.81 | -0.62% | 10,589,820 |
| Mar 16, 2026 | 4.81 | 4.87 | 4.79 | 4.84 | 4.84 | 0.62% | 11,618,720 |
| Mar 13, 2026 | 4.85 | 4.90 | 4.81 | 4.81 | 4.81 | -0.82% | 9,455,068 |
| Mar 12, 2026 | 4.85 | 4.89 | 4.80 | 4.85 | 4.85 | 0.21% | 10,269,200 |
| Mar 11, 2026 | 4.90 | 4.90 | 4.79 | 4.84 | 4.84 | -1.22% | 11,843,000 |
| Mar 10, 2026 | 4.83 | 4.93 | 4.82 | 4.90 | 4.90 | 2.08% | 11,985,360 |
| Mar 9, 2026 | 4.75 | 4.81 | 4.73 | 4.80 | 4.80 | - | 12,343,080 |
| Mar 6, 2026 | 4.65 | 4.81 | 4.60 | 4.80 | 4.80 | 3.23% | 14,149,430 |
| Mar 5, 2026 | 4.65 | 4.69 | 4.59 | 4.65 | 4.65 | 1.75% | 11,856,350 |
| Mar 4, 2026 | 4.64 | 4.64 | 4.50 | 4.57 | 4.57 | -1.72% | 14,226,500 |
| Mar 3, 2026 | 4.78 | 4.83 | 4.64 | 4.65 | 4.65 | -2.11% | 15,840,320 |
| Mar 2, 2026 | 4.87 | 4.87 | 4.68 | 4.75 | 4.75 | -3.65% | 21,366,420 |
| Feb 27, 2026 | 4.92 | 4.96 | 4.90 | 4.93 | 4.93 | -0.40% | 11,901,140 |
| Feb 26, 2026 | 5.06 | 5.06 | 4.91 | 4.95 | 4.95 | -1.59% | 13,091,700 |
| Feb 25, 2026 | 5.06 | 5.11 | 5.01 | 5.03 | 5.03 | - | 13,298,830 |
| Feb 24, 2026 | 4.91 | 5.12 | 4.88 | 5.03 | 5.03 | 3.50% | 28,006,170 |
| Feb 13, 2026 | 4.96 | 4.97 | 4.84 | 4.86 | 4.86 | -1.42% | 17,506,900 |
| Feb 12, 2026 | 5.11 | 5.13 | 4.93 | 4.93 | 4.93 | -3.33% | 23,290,860 |
| Feb 11, 2026 | 5.19 | 5.23 | 5.10 | 5.10 | 5.10 | -1.92% | 25,891,357 |
| Feb 10, 2026 | 5.10 | 5.46 | 5.07 | 5.20 | 5.20 | 2.97% | 52,216,910 |