Skip to main content
Luxin Venture Capital Group Co., Ltd. (SHA:600783)
China flag China · Delayed Price · Currency is CNY
22.36
+0.03 (0.13%)
Mar 10, 2026, 9:25 AM CST

SHA:600783 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202621.8922.3921.6522.3622.360.13%14,007,152
Mar 6, 202622.0022.7521.9222.3322.330.86%11,568,800
Mar 5, 202622.2222.3321.9322.1422.141.42%13,659,930
Mar 4, 202621.3022.3221.3021.8321.83-0.27%17,141,500
Mar 3, 202623.8923.9521.7921.8921.89-7.48%29,588,190
Mar 2, 202623.8024.2623.4323.6623.66-1.83%23,306,138
Feb 27, 202623.8824.4323.8024.1024.10-0.21%19,541,380
Feb 26, 202623.8624.5323.7324.1524.151.22%29,345,930
Feb 25, 202623.2024.0723.1523.8623.863.02%22,517,330
Feb 24, 202623.0623.6822.9923.1623.161.58%18,284,900
Feb 13, 202623.2423.3522.7522.8022.80-1.85%14,415,200
Feb 12, 202623.5023.5423.1623.2323.23-1.15%15,090,180
Feb 11, 202623.7423.9623.4323.5023.50-1.01%16,079,350
Feb 10, 202624.2024.3323.7423.7423.74-2.59%23,755,440
Feb 9, 202624.5324.6624.1424.3724.370.95%28,497,190
Feb 6, 202623.9924.7623.8424.1424.14-0.54%33,163,260
Feb 5, 202623.7924.5323.7224.2724.270.08%24,911,830
Feb 4, 202624.1024.5723.7524.2524.250.62%30,015,420
Feb 3, 202623.3224.1823.1824.1024.104.74%35,487,830
Feb 2, 202623.3723.6023.0123.0123.01-0.86%24,974,700
Jan 30, 202623.4723.7123.0323.2123.21-0.47%24,145,430
Jan 29, 202623.5224.1023.2323.3223.32-1.52%30,055,680
Jan 28, 202624.3024.5323.4323.6823.68-3.74%37,970,700
Jan 27, 202624.0024.8023.9124.6024.601.78%46,187,390
Jan 26, 202626.8026.9824.1724.1724.17-9.98%62,009,600
Jan 23, 202626.2027.4825.9626.8526.856.29%82,325,720
Jan 22, 202624.5825.4924.4825.2625.263.06%50,234,760
Jan 21, 202625.5225.6124.4524.5124.51-4.44%52,291,834
Jan 20, 202626.5227.1225.0825.6525.65-1.38%63,319,630
Jan 19, 202626.6628.0025.8826.0126.01-9.56%93,116,660
Jan 16, 202628.7629.9728.7628.7628.76-9.98%58,391,360
Jan 15, 202631.9532.7531.9531.9531.95-10.00%14,727,743
Jan 14, 202637.0337.9435.5035.5035.50-9.99%96,439,520
Jan 13, 202638.0039.4432.5539.4439.4410.01%150,202,100
Jan 12, 202635.8535.8535.8535.8535.8510.00%11,730,490
Jan 9, 202632.5932.5932.5932.5932.599.99%6,514,229
Jan 8, 202629.6329.6329.6329.6329.639.99%2,302,375
Jan 7, 202626.9426.9426.9426.9426.9410.00%4,985,465
Jan 6, 202621.1524.4920.6124.4924.4910.02%84,046,947
Jan 5, 202626.0026.7022.2622.2622.26-9.99%125,082,400
Dec 31, 202523.6624.7323.0524.7324.7310.01%121,363,600
Dec 30, 202525.5325.5321.9422.4822.48-3.15%127,419,000
Dec 29, 202523.2123.2123.2123.2123.2110.00%2,234,434
Dec 26, 202521.1021.1020.5821.1021.1010.01%29,197,500
Dec 25, 202519.1719.1817.8619.1819.189.98%51,008,260
Dec 24, 202516.0817.4415.9817.4417.4410.03%43,611,530
Dec 23, 202515.6016.5215.5315.8515.855.53%64,789,520
Dec 22, 202514.9815.2214.9315.0215.020.81%9,977,366
Dec 19, 202514.6615.0414.5614.9014.901.22%10,827,930
Dec 18, 202514.7115.0014.5314.7214.720.14%11,780,670
Dec 17, 202514.7514.8314.2014.7014.70-0.54%13,896,602
Dec 16, 202515.1115.1814.6914.7814.78-2.70%11,545,262
Dec 15, 202515.2315.5515.0915.1915.19-1.24%10,885,250
Dec 12, 202515.4315.7515.3515.3815.38-1.73%16,702,010
Dec 11, 202515.1916.0715.1915.6515.653.03%29,804,750
Dec 10, 202515.2815.3614.9915.1915.19-1.11%12,999,270
Dec 9, 202515.4915.6215.3015.3615.36-1.22%14,712,870
Dec 8, 202515.6715.9215.5215.5515.551.44%27,911,770
Dec 5, 202514.7115.4614.6115.3315.333.23%27,357,000
Dec 4, 202515.1515.3514.7414.8514.85-2.37%34,864,090
Dec 3, 202514.6616.1314.3815.2115.213.75%50,836,000
Dec 2, 202514.5614.9714.4214.6614.661.10%14,714,450
Dec 1, 202514.6214.7914.4614.5014.50-1.96%10,770,530
Nov 28, 202514.5614.8114.4714.7914.791.30%10,397,812
Nov 27, 202514.3214.8414.3114.6014.602.03%12,787,632
Nov 26, 202514.5014.6014.1714.3114.31-0.35%8,650,394
Nov 25, 202514.0514.6113.9014.3614.362.43%12,565,760
Nov 24, 202513.7314.1613.7214.0214.022.56%11,923,340
Nov 21, 202514.2814.5813.6413.6713.67-6.18%14,388,110
Nov 20, 202514.5015.1014.4114.5714.571.18%11,295,450
Nov 19, 202514.8014.9114.1914.4014.40-3.42%13,232,380
Nov 18, 202515.3415.3614.7014.9114.91-2.49%13,957,520
Nov 17, 202515.0215.4114.7615.2915.291.06%14,289,020
Nov 14, 202515.2215.3815.1315.1315.13-1.43%11,839,540
Nov 13, 202514.5715.5214.5115.3515.354.99%23,278,570
Nov 12, 202515.0015.0314.4414.6214.62-2.73%13,226,230
Nov 11, 202515.4015.4114.9615.0315.03-2.21%14,550,150
Nov 10, 202514.9115.4914.9115.3715.373.22%20,755,580
Nov 7, 202515.0015.0514.7014.8914.89-1.65%13,537,480
Nov 6, 202514.8615.2514.6615.1415.141.88%18,926,050
Nov 5, 202514.7715.0714.7214.8614.86-0.93%13,593,170
Nov 4, 202514.8715.3814.7815.0015.001.21%25,028,760
Nov 3, 202514.5414.8814.3314.8214.821.30%15,009,150
Oct 31, 202514.5714.9614.4814.6314.631.95%16,833,270
Oct 30, 202514.9514.9514.3114.3514.35-5.03%21,368,240
Oct 29, 202514.9715.2714.6215.1115.111.14%24,450,490
Oct 28, 202515.3615.5714.9014.9414.94-2.48%29,622,330
Oct 27, 202515.8816.8815.3215.3215.32-0.71%45,750,860
Oct 24, 202514.9415.9814.9015.4315.432.73%36,867,440
Oct 23, 202514.8215.1614.4715.0215.022.18%33,279,700
Oct 22, 202515.2015.2014.6814.7014.70-5.22%42,363,950
Oct 21, 202514.1815.5114.0015.5115.5110.00%38,873,330
Oct 20, 202513.5114.1713.3614.1014.106.25%22,623,600
Oct 17, 202513.8113.9813.2513.2713.27-3.21%13,919,190
Oct 16, 202514.0814.0813.5913.7113.71-2.07%13,476,840
Oct 15, 202514.0614.2513.7514.0014.00-1.34%16,860,270
Oct 14, 202513.8614.8013.7814.1914.193.50%29,238,990
Oct 13, 202513.6113.8513.5213.7113.71-2.77%17,348,190
Oct 10, 202513.7814.2013.7814.1014.102.25%22,441,320
Oct 9, 202513.6314.1513.5513.7913.792.00%25,071,530