Skip to main content
Luxin Venture Capital Group Co., Ltd. (SHA:600783)
China flag China · Delayed Price · Currency is CNY
20.75
-0.25 (-1.19%)
Apr 29, 2026, 3:00 PM CST

SHA:600783 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202620.8021.2520.5021.09-0.43%14,116,329
Apr 28, 202621.6021.9420.3721.0021.00-4.81%37,681,320
Apr 27, 202622.5323.3221.9022.0622.06-2.56%45,534,930
Apr 24, 202621.8823.8521.6922.6422.644.43%67,414,800
Apr 23, 202621.4322.9620.9821.6821.680.93%34,700,720
Apr 22, 202621.4021.5921.2221.4821.48-0.37%9,910,858
Apr 21, 202621.5221.7821.3521.5621.56-0.60%11,745,400
Apr 20, 202621.2621.8221.2021.6921.691.69%17,894,620
Apr 17, 202620.6821.6420.6221.3321.332.55%19,578,090
Apr 16, 202620.6620.8920.5320.8020.800.58%10,626,570
Apr 15, 202621.0921.3420.6520.6820.68-1.01%12,908,360
Apr 14, 202620.4120.9220.2420.8920.892.65%15,934,480
Apr 13, 202621.0221.2020.2420.3520.35-1.02%14,695,100
Apr 10, 202620.9221.1620.5220.5620.56-1.15%13,563,220
Apr 9, 202620.9921.2020.6720.8020.80-2.26%14,812,950
Apr 8, 202620.4321.3820.3821.2821.286.24%15,376,440
Apr 7, 202620.3220.3219.8620.0320.03-0.20%6,096,049
Apr 3, 202620.4320.7319.8020.0720.07-1.18%8,783,499
Apr 2, 202620.5820.7620.1920.3120.31-1.88%8,110,627
Apr 1, 202621.2721.5520.4820.7020.70-1.76%14,394,100
Mar 31, 202621.0021.8520.9121.0721.07-17,282,060
Mar 30, 202620.5121.2520.3821.0721.071.94%12,479,690
Mar 27, 202619.8021.0219.7720.6720.672.33%13,484,190
Mar 26, 202620.4020.5119.9820.2020.20-0.49%9,845,044
Mar 25, 202620.1020.6020.1020.3020.301.20%9,688,300
Mar 24, 202620.0720.1719.4020.0620.062.03%12,633,850
Mar 23, 202620.2520.5819.4819.6619.66-4.52%16,257,563
Mar 20, 202621.6821.7520.3320.5920.59-3.87%15,292,510
Mar 19, 202621.8522.0921.3521.4221.42-2.24%16,666,610
Mar 18, 202621.1022.2220.8821.9121.913.89%21,563,920
Mar 17, 202621.5321.8521.0321.0921.09-2.09%11,899,680
Mar 16, 202621.8422.1821.1521.5421.54-0.14%15,191,870
Mar 13, 202622.3222.4821.4921.5721.57-4.22%21,778,500
Mar 12, 202623.0023.1522.2222.5222.52-3.55%35,535,550
Mar 11, 202622.6424.0022.5023.3523.353.50%47,458,470
Mar 10, 202622.4622.9022.3422.5622.560.89%11,051,300
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