Skip to main content
Luxi Chemical Group Co., Ltd. (SHE:000830)
China flag China · Delayed Price · Currency is CNY
15.39
+0.69 (4.69%)
At close: Dec 5, 2025

Luxi Chemical Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202514.7615.5014.6615.3915.394.69%28,643,870
Dec 4, 202515.0015.0214.6614.7014.70-2.00%15,380,830
Dec 3, 202514.9815.3014.8515.0015.000.13%22,893,330
Dec 2, 202515.0215.2914.9014.9814.98-0.66%22,029,497
Dec 1, 202515.1815.1914.9415.0815.080.20%25,762,642
Nov 28, 202514.7415.3114.5815.0515.052.03%39,444,760
Nov 27, 202514.2314.8614.2314.7514.753.65%32,814,290
Nov 26, 202514.5214.6214.1914.2314.23-1.93%24,131,560
Nov 25, 202514.7615.0214.5014.5114.51-1.16%26,521,240
Nov 24, 202514.7015.1014.4414.6814.680.48%31,805,990
Nov 21, 202514.7214.9814.5014.6114.61-3.25%31,720,700
Nov 20, 202515.6015.7914.9215.1015.10-3.76%48,478,460
Nov 19, 202515.5115.9515.3415.6915.691.10%49,645,250
Nov 18, 202516.0516.2115.4015.5215.52-3.84%53,923,780
Nov 17, 202516.2216.7315.9516.1416.14-1.04%54,041,870
Nov 14, 202516.2316.7816.0016.3116.31-0.67%48,106,770
Nov 13, 202515.5916.6615.5916.4216.425.26%76,900,460
Nov 12, 202516.0116.1115.3415.6015.60-3.76%69,028,550
Nov 11, 202515.5316.4315.3216.2116.214.38%111,630,700
Nov 10, 202515.4315.5315.3015.5315.539.99%78,155,370
Nov 7, 202513.6714.2713.5314.1214.123.29%41,313,880
Nov 6, 202513.4113.8413.3313.6713.671.86%23,423,860
Nov 5, 202513.1013.5112.9613.4213.421.44%15,633,820
Nov 4, 202513.5013.7613.1013.2313.23-2.29%18,393,700
Nov 3, 202513.4413.8113.2213.5413.540.45%22,030,560
Oct 31, 202513.4413.7013.3213.4813.480.07%24,140,800
Oct 30, 202513.2913.7313.0313.4713.470.60%27,546,830
Oct 29, 202512.9413.4912.8513.3913.393.40%25,827,920
Oct 28, 202513.0513.2012.9212.9512.95-0.77%17,176,110
Oct 27, 202512.8913.3712.8913.0513.050.93%22,932,060
Oct 24, 202513.3513.6012.7812.9312.93-3.29%37,025,400
Oct 23, 202512.9013.3912.7013.3713.373.32%30,964,600
Oct 22, 202512.8413.0712.8012.9412.940.15%17,562,770
Oct 21, 202512.7312.9712.5912.9212.921.49%28,722,080
Oct 20, 202512.8912.9212.6412.7312.73-0.62%19,321,010
Oct 17, 202512.8713.0912.7312.8112.81-0.47%19,241,690
Oct 16, 202513.0913.1712.7712.8712.87-1.76%26,160,120
Oct 15, 202513.2313.3412.9913.1013.10-1.13%30,001,160
Oct 14, 202514.0714.1613.1813.2513.25-6.03%42,238,960
Oct 13, 202514.2214.4213.7714.1014.10-4.02%31,381,090
Oct 10, 202514.1714.9214.1614.6914.693.09%31,703,160
Oct 9, 202514.5214.5513.8614.2514.25-1.86%30,255,020
Sep 30, 202514.1014.6314.0514.5214.522.61%25,563,750
Sep 29, 202514.1114.3313.8414.1514.150.21%17,338,640
Sep 26, 202513.9014.4413.8814.1214.121.07%26,040,330
Sep 25, 202513.7714.1813.7213.9713.970.87%20,793,970
Sep 24, 202513.5913.9113.3713.8513.851.47%28,299,930
Sep 23, 202513.8813.9913.3613.6513.65-2.22%29,664,620
Sep 22, 202514.3414.3713.8413.9613.96-2.99%28,614,140
Sep 19, 202514.1414.5014.0314.3914.392.42%24,901,500
Sep 18, 202514.0514.4813.8514.0514.05-0.14%29,820,480
Sep 17, 202514.0614.1613.8114.0714.07-0.28%20,914,630
Sep 16, 202514.4214.5913.7614.1114.11-1.95%32,435,310
Sep 15, 202514.3814.6014.1014.3914.39-23,295,270
Sep 12, 202514.5114.6013.9514.3914.39-0.76%33,118,060
Sep 11, 202514.4814.6514.2114.5014.50-0.28%30,666,660
Sep 10, 202515.0015.0414.2914.5414.54-3.77%36,181,110
Sep 9, 202515.2015.4314.8315.1115.11-1.18%36,144,590
Sep 8, 202514.0815.3613.9615.2915.296.85%48,197,950
Sep 5, 202514.1914.3914.0314.3114.310.99%27,954,400
Sep 4, 202514.1414.3413.8414.1714.17-28,969,690
Sep 3, 202514.3514.3913.9114.1714.17-1.32%36,439,210
Sep 2, 202515.2215.3014.1314.3614.36-6.21%50,639,930
Sep 1, 202514.5515.5814.3615.3115.315.22%59,761,310
Aug 29, 202514.1814.6914.1814.5514.553.05%45,492,420
Aug 28, 202514.1514.3113.7714.1214.12-0.49%42,729,380
Aug 27, 202514.0114.7413.9214.1914.19-65,144,690
Aug 26, 202513.3614.3813.1314.1914.196.93%63,441,900
Aug 25, 202513.0713.5212.9513.2713.272.55%48,621,120
Aug 22, 202512.6913.0012.6012.9412.94-0.31%43,468,750
Aug 21, 202512.3313.0912.3312.9812.985.44%69,999,450
Aug 20, 202511.9512.3111.9212.3112.312.93%24,376,020
Aug 19, 202512.1812.2511.9411.9611.96-1.73%20,272,090
Aug 18, 202512.3212.3512.0512.1712.17-0.73%22,544,530
Aug 15, 202512.0412.3412.0212.2612.261.74%21,967,210
Aug 14, 202512.2612.2712.0312.0512.05-1.71%17,883,370
Aug 13, 202512.3012.3712.1112.2612.26-0.41%18,520,790
Aug 12, 202512.1612.4012.0812.3112.311.23%25,984,310
Aug 11, 202512.2512.2612.0312.1612.16-0.65%22,521,250
Aug 8, 202512.0812.3812.0212.2412.241.16%26,972,950
Aug 7, 202512.0312.1811.9212.1012.100.58%25,079,790
Aug 6, 202511.7512.0411.7512.0312.032.56%34,374,340
Aug 5, 202511.5011.9011.4811.7311.731.91%32,092,680
Aug 4, 202511.4611.5511.3311.5111.51-0.43%22,704,770
Aug 1, 202511.6011.7311.5011.5611.56-0.52%22,198,900
Jul 31, 202512.2712.3011.5711.6211.62-6.14%46,859,330
Jul 30, 202512.0912.7012.0512.3812.383.08%66,946,290
Jul 29, 202511.9812.0211.6612.0112.01-27,935,210
Jul 28, 202511.8712.0411.5512.0112.010.67%37,799,600
Jul 25, 202512.0512.1411.9011.9311.93-0.83%27,607,830
Jul 24, 202511.8712.0711.8012.0312.030.92%35,033,020
Jul 23, 202512.1012.3711.8311.9211.92-1.41%62,805,250
Jul 22, 202511.4012.1111.3812.0912.096.15%94,776,150
Jul 21, 202511.1011.5210.9811.3911.397.76%106,408,200
Jul 18, 202510.3810.6410.3810.5710.572.03%30,685,550
Jul 17, 202510.3510.3710.3110.3610.360.19%9,171,748
Jul 16, 202510.4010.4310.3110.3410.34-0.48%14,148,280
Jul 15, 202510.5010.5910.3810.3910.39-1.14%16,956,200
Jul 14, 202510.4810.5510.4810.5110.510.29%14,452,850
Jul 11, 202510.4810.5410.4510.4810.48-0.10%16,072,190