Luoxin Pharmaceuticals Group Stock Co., Ltd. (SHE:002793)
China · Delayed Price · Currency is CNY 4.750
+0.070 (1.50%)
May 20, 2026, 1:55 PM CST
SHE:002793 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 4.97 | 5.00 | 4.51 | 4.68 | 4.68 | -5.84% | 47,370,400 |
| May 18, 2026 | 5.10 | 5.13 | 4.93 | 4.97 | 4.97 | -3.12% | 25,729,129 |
| May 15, 2026 | 5.22 | 5.27 | 5.08 | 5.13 | 5.13 | -1.72% | 25,077,463 |
| 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% | 31,692,409 |
| May 7, 2026 | 5.54 | 5.54 | 5.42 | 5.49 | 5.49 | -1.61% | 36,440,047 |
| May 6, 2026 | 5.59 | 5.60 | 5.48 | 5.58 | 5.58 | 0.90% | 44,706,963 |
| Apr 30, 2026 | 5.38 | 5.62 | 5.32 | 5.53 | 5.53 | 2.60% | 59,911,690 |
| Apr 29, 2026 | 5.37 | 5.45 | 5.32 | 5.39 | 5.39 | -2.18% | 55,531,487 |
| Apr 28, 2026 | 5.41 | 5.75 | 5.39 | 5.51 | 5.51 | 2.61% | 88,396,416 |
| 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% | 106,334,259 |
| Apr 23, 2026 | 5.22 | 5.63 | 5.22 | 5.63 | 5.63 | 9.96% | 50,386,102 |
| 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% | 18,499,752 |
| 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% | 17,854,300 |
| 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% | 35,545,130 |
| Apr 14, 2026 | 4.99 | 5.19 | 4.88 | 5.16 | 5.16 | 3.82% | 30,412,740 |
| 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% | 24,023,050 |
| 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% | 24,001,500 |
| 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% | 19,843,040 |
| Mar 30, 2026 | 4.76 | 4.92 | 4.73 | 4.92 | 4.92 | 2.93% | 23,256,415 |
| Mar 27, 2026 | 4.51 | 4.80 | 4.51 | 4.78 | 4.78 | 4.60% | 24,475,660 |
| Mar 26, 2026 | 4.65 | 5.05 | 4.55 | 4.57 | 4.57 | -1.51% | 26,118,038 |
| 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% | 25,246,730 |
| Mar 23, 2026 | 4.57 | 4.57 | 4.20 | 4.25 | 4.25 | -8.60% | 26,687,600 |
| Mar 20, 2026 | 4.78 | 4.83 | 4.64 | 4.65 | 4.65 | -2.31% | 11,708,820 |
| Mar 19, 2026 | 4.83 | 4.88 | 4.74 | 4.76 | 4.76 | -2.06% | 9,859,770 |
| Mar 18, 2026 | 4.85 | 4.88 | 4.77 | 4.86 | 4.86 | 1.04% | 10,893,797 |
| Mar 17, 2026 | 4.85 | 4.92 | 4.80 | 4.81 | 4.81 | -0.62% | 10,626,220 |
| Mar 16, 2026 | 4.81 | 4.87 | 4.79 | 4.84 | 4.84 | 0.62% | 11,710,920 |
| Mar 13, 2026 | 4.85 | 4.90 | 4.81 | 4.81 | 4.81 | -0.82% | 9,560,468 |
| 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% | 11,904,400 |
| Mar 10, 2026 | 4.83 | 4.93 | 4.82 | 4.90 | 4.90 | 2.08% | 12,035,360 |
| Mar 9, 2026 | 4.75 | 4.81 | 4.73 | 4.80 | 4.80 | - | 12,394,780 |
| Mar 6, 2026 | 4.65 | 4.81 | 4.60 | 4.80 | 4.80 | 3.23% | 14,275,930 |
| Mar 5, 2026 | 4.65 | 4.69 | 4.59 | 4.65 | 4.65 | 1.75% | 11,856,358 |