Shanghai - Delayed Quote CNY

Luxin Venture Capital Group Co., Ltd. (600783.SS)

11.62 +1.06 (+10.04%)
At close: April 26 at 3:00 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 11.50 11.62 11.01 11.62 11.62 12,427,768
Apr 25, 2024 10.66 10.88 10.49 10.56 10.56 2,788,555
Apr 24, 2024 10.71 10.78 10.60 10.70 10.70 2,155,900
Apr 23, 2024 10.76 10.87 10.63 10.64 10.64 1,604,000
Apr 22, 2024 10.82 11.01 10.69 10.79 10.79 1,431,255
Apr 19, 2024 10.99 11.08 10.82 10.87 10.87 1,667,900
Apr 18, 2024 11.06 11.12 10.85 10.90 10.90 2,665,700
Apr 17, 2024 10.45 11.08 10.45 11.02 11.02 3,573,100
Apr 16, 2024 10.90 10.92 10.26 10.36 10.36 3,599,980
Apr 15, 2024 11.02 11.19 10.72 10.89 10.89 3,449,252
Apr 12, 2024 11.24 11.30 11.09 11.12 11.12 1,729,793
Apr 11, 2024 11.10 11.36 11.00 11.23 11.23 2,539,700
Apr 10, 2024 11.31 11.37 10.99 11.08 11.08 1,938,302
Apr 9, 2024 11.14 11.28 11.07 11.26 11.26 1,531,521
Apr 8, 2024 11.41 11.43 11.08 11.08 11.08 2,456,983
Apr 3, 2024 11.48 11.50 11.30 11.40 11.40 1,987,200
Apr 2, 2024 11.52 11.70 11.40 11.45 11.45 3,544,000
Apr 1, 2024 11.45 11.47 11.23 11.43 11.43 2,675,233
Mar 29, 2024 11.08 11.16 10.95 11.22 11.22 1,503,993
Mar 28, 2024 10.68 11.09 10.67 10.94 10.94 2,623,000
Mar 27, 2024 11.03 11.11 10.67 10.69 10.69 2,480,200
Mar 26, 2024 11.04 11.16 10.85 11.03 11.03 2,379,075
Mar 25, 2024 11.42 11.42 11.02 11.04 11.04 2,855,891
Mar 22, 2024 11.56 11.67 11.35 11.37 11.37 2,891,400
Mar 21, 2024 11.65 11.73 11.54 11.62 11.62 2,787,647
Mar 20, 2024 11.56 11.64 11.51 11.59 11.59 2,256,704
Mar 19, 2024 11.66 11.89 11.50 11.55 11.55 3,296,587
Mar 18, 2024 11.58 11.68 11.46 11.68 11.68 4,154,967
Mar 15, 2024 11.32 11.55 11.28 11.55 11.55 3,061,597
Mar 14, 2024 11.42 11.55 11.22 11.35 11.35 2,984,300
Mar 13, 2024 11.58 11.66 11.39 11.46 11.46 3,046,100
Mar 12, 2024 11.48 11.60 11.41 11.52 11.52 3,329,988
Mar 11, 2024 11.38 11.44 11.22 11.39 11.39 2,379,009
Mar 8, 2024 11.27 11.35 11.13 11.29 11.29 2,378,621
Mar 7, 2024 11.33 11.38 11.14 11.17 11.17 3,078,342
Mar 6, 2024 11.20 11.40 11.10 11.28 11.28 2,645,600
Mar 5, 2024 11.34 11.39 11.15 11.20 11.20 3,727,752
Mar 4, 2024 11.50 11.59 11.24 11.40 11.40 4,066,238
Mar 1, 2024 11.51 11.73 11.43 11.59 11.59 5,802,232
Feb 29, 2024 11.11 11.47 11.01 11.46 11.46 5,674,773
Feb 28, 2024 11.54 11.80 11.18 11.18 11.18 10,059,721
Feb 27, 2024 11.44 11.53 11.18 11.52 11.52 7,823,277
Feb 26, 2024 11.87 12.63 11.46 11.50 11.50 14,043,923
Feb 23, 2024 10.60 11.55 10.60 11.55 11.55 4,514,695
Feb 22, 2024 10.46 10.59 10.35 10.50 10.50 2,649,913
Feb 21, 2024 10.35 10.76 10.30 10.45 10.45 4,031,710
Feb 20, 2024 10.19 10.55 10.10 10.41 10.41 3,473,900
Feb 19, 2024 10.80 10.80 10.15 10.28 10.28 4,484,000
Feb 8, 2024 10.30 10.69 10.13 10.43 10.43 5,670,485
Feb 7, 2024 9.82 10.30 9.82 10.15 10.15 6,568,357
Feb 6, 2024 8.86 9.86 8.72 9.86 9.86 6,396,436
Feb 5, 2024 9.51 9.53 8.65 8.96 8.96 5,512,612
Feb 2, 2024 9.99 10.13 9.29 9.51 9.51 5,080,780
Feb 1, 2024 10.08 10.29 9.82 9.99 9.99 3,564,500
Jan 31, 2024 10.57 10.64 10.05 10.08 10.08 3,714,400
Jan 30, 2024 10.78 11.00 10.54 10.57 10.57 2,802,500
Jan 29, 2024 11.35 11.53 10.95 10.95 10.95 4,202,689
Jan 26, 2024 11.33 11.74 11.25 11.47 11.47 4,936,600
Jan 25, 2024 11.20 11.46 11.11 11.35 11.35 5,719,098
Jan 24, 2024 10.69 11.38 10.57 11.28 11.28 6,833,906
Jan 23, 2024 10.01 10.77 9.95 10.73 10.73 4,678,534
Jan 22, 2024 10.63 10.67 10.03 10.11 10.11 3,110,685
Jan 19, 2024 10.78 10.85 10.68 10.68 10.68 2,402,500
Jan 18, 2024 11.00 11.06 10.57 10.89 10.89 5,164,800
Jan 17, 2024 11.00 11.66 10.94 11.11 11.11 6,181,400
Jan 16, 2024 11.06 11.10 10.79 11.01 11.01 2,235,988
Jan 15, 2024 11.14 11.19 10.98 11.05 11.05 2,124,200
Jan 12, 2024 11.31 11.39 11.20 11.23 11.23 1,125,551
Jan 11, 2024 11.17 11.40 11.15 11.35 11.35 1,388,729
Jan 10, 2024 11.19 11.30 11.07 11.18 11.18 1,951,197
Jan 9, 2024 11.28 11.38 11.13 11.21 11.21 1,384,601
Jan 8, 2024 11.53 11.54 11.28 11.29 11.29 2,064,100
Jan 5, 2024 11.60 11.65 11.47 11.53 11.53 1,978,801
Jan 4, 2024 11.54 11.64 11.49 11.56 11.56 1,324,000
Jan 3, 2024 11.55 11.67 11.49 11.56 11.56 1,501,300
Jan 2, 2024 11.59 11.77 11.59 11.62 11.62 2,167,400
Dec 29, 2023 11.47 11.62 11.45 11.58 11.58 1,946,934
Dec 28, 2023 11.24 11.49 11.13 11.45 11.45 2,063,486
Dec 27, 2023 11.13 11.24 10.98 11.19 11.19 2,113,000
Dec 26, 2023 11.49 11.49 11.08 11.17 11.17 2,700,712
Dec 25, 2023 11.45 11.50 11.36 11.48 11.48 1,418,100
Dec 22, 2023 11.65 11.73 11.38 11.45 11.45 3,529,407
Dec 21, 2023 11.65 11.75 11.50 11.65 11.65 2,686,633
Dec 20, 2023 11.87 11.99 11.69 11.70 11.70 1,591,401
Dec 19, 2023 12.08 12.08 11.76 11.86 11.86 2,379,309
Dec 18, 2023 12.17 12.25 11.94 12.10 12.10 3,106,100
Dec 15, 2023 12.10 12.23 12.03 12.11 12.11 2,689,479
Dec 14, 2023 12.13 12.30 12.06 12.07 12.07 2,042,400
Dec 13, 2023 12.00 12.30 11.96 12.12 12.12 3,689,604
Dec 12, 2023 12.01 12.06 11.91 12.01 12.01 1,468,500
Dec 11, 2023 11.65 12.01 11.60 12.01 12.01 2,933,630
Dec 8, 2023 11.97 12.08 11.74 11.80 11.80 3,853,696
Dec 7, 2023 12.02 12.11 11.90 12.04 12.04 3,306,350
Dec 6, 2023 12.05 12.21 11.95 11.97 11.97 4,606,323
Dec 5, 2023 12.04 12.57 12.01 12.19 12.19 7,891,466
Dec 4, 2023 12.05 12.09 11.95 12.04 12.04 2,910,093
Dec 1, 2023 11.85 12.06 11.81 12.02 12.02 3,082,481
Nov 30, 2023 12.11 12.17 11.76 11.90 11.90 5,030,417
Nov 29, 2023 12.22 12.38 12.10 12.11 12.11 5,977,071
Nov 28, 2023 12.35 12.55 12.08 12.35 12.35 9,291,040
Nov 27, 2023 13.00 13.34 12.50 12.63 12.63 15,666,219
Nov 24, 2023 12.63 13.70 12.45 13.06 13.06 18,358,862
Nov 23, 2023 12.77 12.88 12.32 12.64 12.64 10,723,002
Nov 22, 2023 12.27 12.69 12.27 12.54 12.54 9,095,298
Nov 21, 2023 12.00 13.13 11.96 12.50 12.50 14,037,808
Nov 20, 2023 11.94 12.03 11.86 11.99 11.99 1,782,601
Nov 17, 2023 11.82 11.96 11.78 11.94 11.94 1,944,000
Nov 16, 2023 11.92 11.95 11.85 11.85 11.85 2,139,900
Nov 15, 2023 12.18 12.18 11.92 11.96 11.96 2,921,800
Nov 14, 2023 11.90 12.19 11.82 12.04 12.04 4,149,032
Nov 13, 2023 11.84 11.92 11.71 11.90 11.90 2,457,900
Nov 10, 2023 11.83 11.85 11.71 11.76 11.76 1,673,932
Nov 9, 2023 12.00 12.00 11.78 11.80 11.80 2,284,500
Nov 8, 2023 12.07 12.13 11.94 11.97 11.97 2,706,502
Nov 7, 2023 11.82 12.07 11.77 12.00 12.00 3,697,670
Nov 6, 2023 11.68 11.87 11.63 11.84 11.84 3,967,700
Nov 3, 2023 11.41 11.62 11.40 11.55 11.55 2,525,500
Nov 2, 2023 11.43 11.51 11.38 11.38 11.38 1,933,336
Nov 1, 2023 11.46 11.53 11.34 11.43 11.43 2,730,700
Oct 31, 2023 11.61 11.70 11.39 11.45 11.45 5,219,100
Oct 30, 2023 11.85 11.88 11.38 11.67 11.67 5,056,349
Oct 27, 2023 11.94 12.01 11.80 11.88 11.88 3,073,400
Oct 26, 2023 11.86 11.89 11.70 11.88 11.88 1,856,242
Oct 25, 2023 11.79 11.96 11.79 11.85 11.85 1,887,400
Oct 24, 2023 11.65 11.83 11.53 11.79 11.79 2,556,443
Oct 23, 2023 11.91 11.96 11.55 11.56 11.56 3,293,970
Oct 20, 2023 11.91 12.12 11.91 11.94 11.94 1,855,500
Oct 19, 2023 12.04 12.20 11.99 12.00 12.00 2,451,800
Oct 18, 2023 12.30 12.31 12.06 12.08 12.08 1,932,900
Oct 17, 2023 12.24 12.38 12.20 12.30 12.30 1,509,900
Oct 16, 2023 12.36 12.36 12.15 12.24 12.24 1,744,923
Oct 13, 2023 12.35 12.45 12.22 12.24 12.24 1,520,902
Oct 12, 2023 12.46 12.46 12.30 12.38 12.38 1,541,123
Oct 11, 2023 12.34 12.37 12.17 12.21 12.21 2,113,500
Oct 10, 2023 12.31 12.39 12.23 12.23 12.23 2,308,100
Oct 9, 2023 12.59 12.59 12.28 12.28 12.28 2,971,700
Sep 28, 2023 12.58 12.63 12.53 12.59 12.59 1,552,400
Sep 27, 2023 12.49 12.59 12.48 12.52 12.52 1,652,826
Sep 26, 2023 12.54 12.60 12.48 12.49 12.49 1,297,500
Sep 25, 2023 12.61 12.67 12.49 12.52 12.52 2,017,300
Sep 22, 2023 12.38 12.62 12.35 12.61 12.61 2,343,300
Sep 21, 2023 12.55 12.65 12.38 12.40 12.40 2,209,100
Sep 20, 2023 12.61 12.66 12.55 12.57 12.57 901,823
Sep 19, 2023 12.64 12.70 12.55 12.63 12.63 1,409,900
Sep 18, 2023 12.58 12.72 12.48 12.67 12.67 2,115,111
Sep 15, 2023 12.61 12.69 12.52 12.69 12.69 2,495,473
Sep 14, 2023 12.64 12.67 12.50 12.57 12.57 2,583,100
Sep 13, 2023 12.70 12.78 12.58 12.63 12.63 2,032,700
Sep 12, 2023 12.90 12.90 12.73 12.75 12.75 2,131,300
Sep 11, 2023 12.61 12.89 12.60 12.87 12.87 3,358,369
Sep 8, 2023 12.55 12.73 12.54 12.62 12.62 2,543,926
Sep 7, 2023 12.71 12.78 12.54 12.54 12.54 2,695,900
Sep 6, 2023 12.65 12.77 12.56 12.76 12.76 2,297,640
Sep 5, 2023 12.72 12.79 12.56 12.65 12.65 2,758,320
Sep 4, 2023 12.68 12.78 12.55 12.78 12.78 3,294,351
Sep 1, 2023 12.71 12.79 12.58 12.64 12.64 3,471,950
Aug 31, 2023 12.90 13.13 12.71 12.72 12.72 4,528,700
Aug 30, 2023 13.03 13.06 12.68 12.74 12.74 4,821,519
Aug 29, 2023 12.97 13.09 12.80 13.04 13.04 6,199,209
Aug 28, 2023 13.58 13.58 12.91 12.97 12.97 10,840,832
Aug 25, 2023 12.70 12.77 12.50 12.55 12.55 2,865,585
Aug 24, 2023 12.72 12.88 12.68 12.71 12.71 2,320,734
Aug 23, 2023 12.94 12.99 12.74 12.75 12.75 2,117,973
Aug 22, 2023 12.93 12.99 12.74 12.92 12.92 2,605,200
Aug 21, 2023 13.01 13.15 12.85 12.86 12.86 3,062,023
Aug 18, 2023 13.25 13.35 13.05 13.05 13.05 2,716,694
Aug 17, 2023 13.05 13.26 13.05 13.23 13.23 2,304,681
Aug 16, 2023 13.16 13.40 13.03 13.17 13.17 2,033,140
Aug 15, 2023 13.20 13.31 13.03 13.19 13.19 1,893,500
Aug 14, 2023 13.09 13.26 13.06 13.21 13.21 2,419,800
Aug 11, 2023 13.45 13.50 13.20 13.21 13.21 3,093,905
Aug 10, 2023 13.40 13.51 13.31 13.42 13.42 3,064,792
Aug 9, 2023 13.46 13.58 13.39 13.46 13.46 2,816,740
Aug 8, 2023 13.59 13.63 13.45 13.54 13.54 3,425,667
Aug 7, 2023 13.75 13.83 13.59 13.63 13.63 5,349,430
Aug 4, 2023 13.93 14.15 13.80 13.92 13.92 11,420,252
Aug 3, 2023 13.59 13.78 13.49 13.67 13.67 4,525,352
Aug 2, 2023 13.61 13.82 13.54 13.60 13.60 4,574,624
Aug 1, 2023 13.61 13.70 13.50 13.59 13.59 4,867,791
Jul 31, 2023 13.71 13.83 13.57 13.64 13.64 7,995,519
Jul 28, 2023 13.29 13.85 13.10 13.81 13.81 10,890,651
Jul 27, 2023 13.39 13.40 13.12 13.17 13.17 2,975,030
Jul 26, 2023 13.35 13.45 13.20 13.34 13.34 4,015,226
Jul 25, 2023 13.53 13.55 13.19 13.40 13.40 5,671,415
Jul 24, 2023 13.08 13.21 13.01 13.12 13.12 2,014,900
Jul 21, 2023 13.06 13.21 13.00 13.14 13.14 2,742,800
Jul 20, 2023 13.21 13.32 13.04 13.06 13.06 2,965,371
Jul 19, 2023 13.20 13.28 13.05 13.13 13.13 2,042,800
Jul 18, 2023 13.15 13.25 12.98 13.18 13.18 3,978,731
Jul 17, 2023 13.15 13.19 12.89 13.02 13.02 5,235,258
Jul 14, 2023 13.01 13.50 12.90 13.28 13.28 8,489,951
Jul 13, 2023 12.77 13.04 12.70 13.03 13.03 5,207,065
Jul 12, 2023 12.64 12.93 12.58 12.76 12.76 4,035,556
Jul 11, 2023 12.48 12.70 12.46 12.62 12.62 2,519,103
Jul 10, 2023 0.23 Dividend
Jul 10, 2023 12.73 12.73 12.45 12.51 12.51 3,180,330
Jul 7, 2023 12.75 12.77 12.62 12.75 12.52 2,164,741
Jul 6, 2023 12.65 12.78 12.65 12.72 12.49 1,413,400
Jul 5, 2023 12.88 12.89 12.68 12.70 12.47 2,020,509
Jul 4, 2023 12.75 12.93 12.70 12.82 12.59 3,143,406
Jul 3, 2023 12.80 12.94 12.58 12.78 12.55 5,216,266
Jun 30, 2023 12.52 13.19 12.52 12.93 12.70 6,951,879
Jun 29, 2023 12.47 12.59 12.35 12.51 12.28 1,889,309
Jun 28, 2023 12.50 12.68 12.37 12.41 12.19 2,012,456
Jun 27, 2023 12.34 12.69 12.33 12.52 12.29 1,946,700
Jun 26, 2023 12.41 12.54 12.35 12.38 12.16 2,841,405
Jun 21, 2023 12.62 12.70 12.48 12.50 12.27 2,569,336
Jun 20, 2023 12.72 12.79 12.64 12.65 12.42 1,916,188
Jun 19, 2023 12.88 12.93 12.72 12.72 12.49 2,183,871
Jun 16, 2023 12.72 13.04 12.72 12.88 12.65 3,305,700
Jun 15, 2023 12.61 12.78 12.54 12.76 12.53 2,351,994
Jun 14, 2023 12.66 12.72 12.57 12.59 12.36 2,043,078
Jun 13, 2023 12.62 12.64 12.55 12.60 12.37 1,501,409
Jun 12, 2023 12.72 12.72 12.50 12.58 12.35 2,466,977
Jun 9, 2023 12.84 12.94 12.62 12.62 12.39 2,621,100
Jun 8, 2023 12.84 12.94 12.70 12.83 12.60 1,853,500
Jun 7, 2023 12.81 12.96 12.72 12.81 12.58 1,973,965
Jun 6, 2023 13.05 13.14 12.67 12.69 12.46 2,932,365
Jun 5, 2023 12.98 13.31 12.95 13.05 12.81 3,332,250
Jun 2, 2023 12.63 13.04 12.58 13.02 12.79 4,742,291
Jun 1, 2023 12.46 12.63 12.39 12.60 12.37 2,312,634
May 31, 2023 12.49 12.58 12.41 12.46 12.24 2,086,300
May 30, 2023 12.43 12.57 12.38 12.54 12.31 2,567,667
May 29, 2023 12.75 12.86 12.40 12.48 12.25 4,711,156
May 26, 2023 12.73 13.08 12.50 12.91 12.68 4,549,282
May 25, 2023 12.79 12.88 12.53 12.71 12.48 2,564,010
May 24, 2023 13.02 13.05 12.74 12.79 12.56 2,805,055
May 23, 2023 13.24 13.24 12.98 12.99 12.76 2,429,055
May 22, 2023 13.25 13.28 13.10 13.16 12.92 2,176,644
May 19, 2023 13.50 13.53 13.24 13.25 13.01 2,517,348
May 18, 2023 13.44 13.55 13.36 13.53 13.29 3,388,434
May 17, 2023 13.18 13.43 13.14 13.36 13.12 2,383,491
May 16, 2023 13.33 13.36 13.16 13.21 12.97 2,105,622
May 15, 2023 13.35 13.39 13.04 13.30 13.06 3,458,556
May 12, 2023 13.37 13.61 13.31 13.33 13.09 2,730,531
May 11, 2023 13.39 13.46 13.27 13.42 13.18 2,952,265
May 10, 2023 13.35 13.58 13.26 13.36 13.12 4,219,457
May 9, 2023 13.20 13.64 13.19 13.39 13.15 8,802,365
May 8, 2023 12.79 13.32 12.79 13.19 12.95 5,277,777
May 5, 2023 12.73 12.92 12.70 12.82 12.59 2,672,764
May 4, 2023 12.57 12.95 12.55 12.75 12.52 4,028,282
Apr 28, 2023 12.22 12.58 12.22 12.56 12.33 2,628,946
Apr 27, 2023 12.11 12.39 12.10 12.28 12.06 2,161,844
Apr 26, 2023 12.16 12.30 12.16 12.24 12.02 1,660,100

Related Tickers

3SM.SG A.O. Smith Corp
77.14
-4.62%
 
MXHN.F MAX Automation SE
6.00
+2.74%
 
AOS A. O. Smith Corporation
83.21
+0.47%
 
OTIS Otis Worldwide Corporation
92.20
-0.88%