Luyin Investment Group Co.,Ltd. (SHA:600784)
China
· Delayed Price · Currency is CNY 7.57
0.00 (0.00%)
Apr 29, 2026, 3:00 PM CST
Luyin Investment Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 7.62 | 7.64 | 7.53 | 7.57 | 7.57 | - | 8,949,500 |
| Apr 28, 2026 | 7.75 | 7.77 | 7.56 | 7.57 | 7.57 | -2.20% | 11,385,200 |
| Apr 27, 2026 | 7.40 | 7.80 | 7.28 | 7.74 | 7.74 | 0.13% | 13,899,426 |
| Apr 24, 2026 | 7.76 | 7.86 | 7.66 | 7.73 | 7.73 | 0.39% | 11,352,800 |
| Apr 23, 2026 | 7.58 | 7.86 | 7.53 | 7.70 | 7.70 | 1.05% | 14,091,966 |
| Apr 22, 2026 | 7.67 | 7.68 | 7.56 | 7.62 | 7.62 | -1.04% | 9,650,196 |
| Apr 21, 2026 | 7.75 | 7.82 | 7.60 | 7.70 | 7.70 | -1.03% | 16,202,700 |
| Apr 20, 2026 | 7.52 | 8.16 | 7.48 | 7.78 | 7.78 | 4.43% | 28,665,004 |
| Apr 17, 2026 | 7.30 | 7.49 | 7.26 | 7.45 | 7.45 | 1.50% | 13,390,714 |
| Apr 16, 2026 | 7.16 | 7.55 | 7.15 | 7.34 | 7.34 | 1.94% | 18,407,567 |
| Apr 15, 2026 | 7.04 | 7.26 | 6.99 | 7.20 | 7.20 | 2.13% | 11,812,738 |
| Apr 14, 2026 | 7.12 | 7.12 | 6.94 | 7.05 | 7.05 | -0.98% | 6,829,200 |
| Apr 13, 2026 | 7.03 | 7.12 | 7.03 | 7.12 | 7.12 | 0.71% | 4,963,501 |
| Apr 10, 2026 | 7.08 | 7.15 | 7.06 | 7.07 | 7.07 | -0.28% | 6,710,900 |
| Apr 9, 2026 | 7.06 | 7.22 | 7.03 | 7.09 | 7.09 | -0.28% | 9,127,200 |
| Apr 8, 2026 | 7.05 | 7.14 | 7.03 | 7.11 | 7.11 | 1.28% | 8,084,777 |
| Apr 7, 2026 | 6.85 | 7.05 | 6.83 | 7.02 | 7.02 | 2.48% | 6,751,100 |
| Apr 3, 2026 | 7.10 | 7.11 | 6.83 | 6.85 | 6.85 | -2.56% | 7,012,800 |
| Apr 2, 2026 | 7.07 | 7.14 | 6.99 | 7.03 | 7.03 | -0.42% | 4,421,247 |
| Apr 1, 2026 | 7.10 | 7.16 | 7.01 | 7.06 | 7.06 | 0.71% | 6,562,802 |
| Mar 31, 2026 | 7.17 | 7.18 | 7.01 | 7.01 | 7.01 | -2.64% | 7,821,200 |
| Mar 30, 2026 | 7.30 | 7.30 | 7.06 | 7.20 | 7.20 | -1.64% | 13,362,230 |
| Mar 27, 2026 | 6.96 | 7.47 | 6.93 | 7.32 | 7.32 | 5.17% | 22,363,880 |
| Mar 26, 2026 | 6.99 | 7.06 | 6.90 | 6.96 | 6.96 | -0.43% | 7,203,797 |
| Mar 25, 2026 | 6.80 | 7.02 | 6.80 | 6.99 | 6.99 | 2.49% | 7,640,929 |
| Mar 24, 2026 | 6.61 | 6.85 | 6.56 | 6.82 | 6.82 | 5.41% | 10,855,420 |
| Mar 23, 2026 | 6.69 | 6.76 | 6.43 | 6.47 | 6.47 | -5.13% | 11,402,979 |
| Mar 20, 2026 | 6.96 | 6.99 | 6.81 | 6.82 | 6.82 | -2.15% | 7,150,300 |
| Mar 19, 2026 | 7.09 | 7.15 | 6.93 | 6.97 | 6.97 | -2.52% | 7,873,801 |
| Mar 18, 2026 | 7.17 | 7.18 | 7.06 | 7.15 | 7.15 | -0.42% | 8,117,766 |
| Mar 17, 2026 | 7.30 | 7.33 | 7.17 | 7.18 | 7.18 | -1.51% | 9,090,283 |
| Mar 16, 2026 | 7.39 | 7.47 | 7.24 | 7.29 | 7.29 | -1.75% | 13,318,380 |
| Mar 13, 2026 | 7.48 | 7.55 | 7.40 | 7.42 | 7.42 | -1.33% | 11,682,190 |
| Mar 12, 2026 | 7.65 | 7.68 | 7.49 | 7.52 | 7.52 | -1.44% | 12,875,700 |
| Mar 11, 2026 | 7.48 | 7.68 | 7.40 | 7.63 | 7.63 | 2.01% | 18,456,880 |
| Mar 10, 2026 | 7.43 | 7.50 | 7.33 | 7.48 | 7.48 | 0.94% | 11,676,600 |
| Mar 9, 2026 | 7.30 | 7.50 | 7.26 | 7.41 | 7.41 | 0.14% | 12,961,622 |
| Mar 6, 2026 | 7.30 | 7.41 | 7.26 | 7.40 | 7.40 | 1.37% | 11,321,396 |
| Mar 5, 2026 | 7.27 | 7.36 | 7.21 | 7.30 | 7.30 | 0.97% | 10,393,410 |
| Mar 4, 2026 | 7.15 | 7.35 | 7.12 | 7.23 | 7.23 | 0.70% | 10,825,010 |
| Mar 3, 2026 | 7.30 | 7.44 | 7.16 | 7.18 | 7.18 | -2.58% | 12,618,220 |
| Mar 2, 2026 | 7.38 | 7.48 | 7.29 | 7.37 | 7.37 | -0.14% | 15,085,590 |
| Feb 27, 2026 | 7.30 | 7.41 | 7.27 | 7.38 | 7.38 | 0.54% | 8,350,302 |
| Feb 26, 2026 | 7.27 | 7.34 | 7.22 | 7.34 | 7.34 | 0.69% | 9,025,100 |
| Feb 25, 2026 | 7.27 | 7.35 | 7.25 | 7.29 | 7.29 | 0.28% | 8,355,901 |
| Feb 24, 2026 | 7.08 | 7.29 | 7.08 | 7.27 | 7.27 | 2.83% | 12,820,600 |
| Feb 13, 2026 | 7.10 | 7.16 | 7.05 | 7.07 | 7.07 | -0.56% | 6,259,000 |
| Feb 12, 2026 | 7.15 | 7.20 | 7.08 | 7.11 | 7.11 | -0.70% | 6,613,600 |
| Feb 11, 2026 | 7.12 | 7.24 | 7.11 | 7.16 | 7.16 | 0.42% | 7,875,592 |
| Feb 10, 2026 | 7.20 | 7.21 | 7.12 | 7.13 | 7.13 | -0.97% | 6,459,368 |
| Feb 9, 2026 | 7.21 | 7.24 | 7.15 | 7.20 | 7.20 | 0.42% | 6,790,702 |
| Feb 6, 2026 | 7.18 | 7.25 | 7.07 | 7.17 | 7.17 | -0.55% | 6,879,700 |
| Feb 5, 2026 | 7.18 | 7.30 | 7.16 | 7.21 | 7.21 | 0.14% | 8,066,700 |
| Feb 4, 2026 | 7.09 | 7.21 | 7.05 | 7.20 | 7.20 | 1.41% | 7,618,312 |
| Feb 3, 2026 | 7.00 | 7.11 | 6.95 | 7.10 | 7.10 | 2.16% | 7,293,148 |
| Feb 2, 2026 | 7.18 | 7.20 | 6.93 | 6.95 | 6.95 | -3.61% | 13,753,400 |
| Jan 30, 2026 | 7.14 | 7.24 | 7.08 | 7.21 | 7.21 | 0.98% | 11,175,699 |
| Jan 29, 2026 | 7.14 | 7.28 | 7.13 | 7.14 | 7.14 | -0.42% | 11,123,290 |
| Jan 28, 2026 | 7.16 | 7.23 | 7.09 | 7.17 | 7.17 | - | 8,413,023 |
| Jan 27, 2026 | 7.17 | 7.21 | 7.07 | 7.17 | 7.17 | -0.42% | 9,970,568 |
| Jan 26, 2026 | 7.28 | 7.32 | 7.12 | 7.20 | 7.20 | -0.83% | 13,496,330 |
| Jan 23, 2026 | 7.33 | 7.33 | 7.24 | 7.26 | 7.26 | -0.68% | 11,398,650 |
| Jan 22, 2026 | 7.25 | 7.35 | 7.21 | 7.31 | 7.31 | 0.83% | 11,462,200 |
| Jan 21, 2026 | 7.18 | 7.25 | 7.10 | 7.25 | 7.25 | 0.83% | 12,188,510 |
| Jan 20, 2026 | 7.21 | 7.22 | 7.11 | 7.19 | 7.19 | -0.14% | 11,181,480 |
| Jan 19, 2026 | 7.09 | 7.22 | 7.06 | 7.20 | 7.20 | 1.41% | 11,781,380 |
| Jan 16, 2026 | 7.23 | 7.26 | 7.07 | 7.10 | 7.10 | -1.39% | 14,208,270 |
| Jan 15, 2026 | 7.33 | 7.34 | 7.17 | 7.20 | 7.20 | -2.17% | 14,965,500 |
| Jan 14, 2026 | 7.32 | 7.46 | 7.20 | 7.36 | 7.36 | -0.81% | 30,349,860 |
| Jan 13, 2026 | 7.65 | 7.73 | 7.38 | 7.42 | 7.42 | -4.01% | 35,483,470 |
| Jan 12, 2026 | 8.00 | 8.00 | 7.59 | 7.73 | 7.73 | -2.89% | 62,296,100 |
| Jan 9, 2026 | 7.24 | 7.96 | 7.24 | 7.96 | 7.96 | 9.94% | 33,600,190 |
| Jan 8, 2026 | 7.20 | 7.32 | 7.12 | 7.24 | 7.24 | - | 16,159,200 |
| Jan 7, 2026 | 7.00 | 7.53 | 6.99 | 7.24 | 7.24 | 3.43% | 31,860,830 |
| Jan 6, 2026 | 6.94 | 7.11 | 6.92 | 7.00 | 7.00 | 0.86% | 11,658,498 |
| Jan 5, 2026 | 6.97 | 7.09 | 6.90 | 6.94 | 6.94 | -0.57% | 13,389,200 |
| Dec 31, 2025 | 6.79 | 7.03 | 6.68 | 6.98 | 6.98 | 2.80% | 14,070,470 |
| Dec 30, 2025 | 7.00 | 7.05 | 6.78 | 6.79 | 6.79 | -3.55% | 16,854,220 |
| Dec 29, 2025 | 6.82 | 7.24 | 6.82 | 7.04 | 7.04 | 3.23% | 25,962,217 |
| Dec 26, 2025 | 6.84 | 6.94 | 6.75 | 6.82 | 6.82 | -0.58% | 12,070,590 |
| Dec 25, 2025 | 6.79 | 6.90 | 6.74 | 6.86 | 6.86 | 1.03% | 11,308,830 |
| Dec 24, 2025 | 6.78 | 6.87 | 6.72 | 6.79 | 6.79 | 0.89% | 10,564,537 |
| Dec 23, 2025 | 6.60 | 6.82 | 6.58 | 6.73 | 6.73 | 1.51% | 11,590,900 |
| Dec 22, 2025 | 6.56 | 6.64 | 6.53 | 6.63 | 6.63 | 1.22% | 7,411,264 |
| Dec 19, 2025 | 6.55 | 6.63 | 6.45 | 6.55 | 6.55 | -0.30% | 11,442,460 |
| Dec 18, 2025 | 6.24 | 6.69 | 6.23 | 6.57 | 6.57 | 4.78% | 16,871,000 |
| Dec 17, 2025 | 6.30 | 6.35 | 6.19 | 6.27 | 6.27 | -0.95% | 5,457,872 |
| Dec 16, 2025 | 6.50 | 6.50 | 6.32 | 6.33 | 6.33 | -2.62% | 5,931,470 |
| Dec 15, 2025 | 6.43 | 6.51 | 6.38 | 6.50 | 6.50 | 0.46% | 5,749,300 |
| Dec 12, 2025 | 6.49 | 6.56 | 6.44 | 6.47 | 6.47 | -0.46% | 8,270,100 |
| Dec 11, 2025 | 6.49 | 6.58 | 6.42 | 6.50 | 6.50 | - | 7,328,410 |
| Dec 10, 2025 | 6.53 | 6.54 | 6.46 | 6.50 | 6.50 | -0.46% | 5,553,862 |
| Dec 9, 2025 | 6.48 | 6.70 | 6.43 | 6.53 | 6.53 | 0.93% | 9,427,808 |
| Dec 8, 2025 | 6.64 | 6.67 | 6.43 | 6.47 | 6.47 | -2.27% | 11,364,400 |
| Dec 5, 2025 | 6.54 | 6.64 | 6.48 | 6.62 | 6.62 | 1.69% | 3,722,452 |
| Dec 4, 2025 | 6.67 | 6.69 | 6.50 | 6.51 | 6.51 | -2.40% | 5,469,382 |
| Dec 3, 2025 | 6.72 | 6.75 | 6.64 | 6.67 | 6.67 | -0.60% | 4,505,900 |
| Dec 2, 2025 | 6.68 | 6.77 | 6.62 | 6.71 | 6.71 | 0.45% | 5,437,600 |
| Dec 1, 2025 | 6.58 | 6.75 | 6.58 | 6.68 | 6.68 | 1.21% | 6,649,100 |
| Nov 28, 2025 | 6.58 | 6.61 | 6.53 | 6.60 | 6.60 | - | 3,304,730 |