Skip to main content
Luxi Chemical Group Co., Ltd. (SHE:000830)
China flag China · Delayed Price · Currency is CNY
20.17
-0.04 (-0.20%)
Mar 9, 2026, 3:04 PM CST

Luxi Chemical Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202618.5020.2818.2920.2120.217.90%50,136,180
Mar 5, 202618.9919.1718.2218.7318.73-0.43%37,014,950
Mar 4, 202619.4919.7218.6018.8118.81-5.57%43,639,020
Mar 3, 202619.8820.9819.2019.9219.920.20%61,746,710
Mar 2, 202619.7819.9818.8119.8819.886.37%77,093,070
Feb 27, 202618.0118.7517.9018.6918.692.92%39,772,190
Feb 26, 202618.3618.6418.1018.1618.16-1.09%25,433,710
Feb 25, 202618.1218.8718.0118.3618.362.00%40,514,760
Feb 24, 202617.4618.1417.4218.0018.004.65%26,650,186
Feb 13, 202617.6717.7817.1817.2017.20-3.91%23,779,180
Feb 12, 202618.0318.3617.7917.9017.90-1.05%20,462,050
Feb 11, 202617.6518.3917.4218.0918.092.20%30,387,120
Feb 10, 202617.7017.8317.1117.7017.700.17%25,639,970
Feb 9, 202617.7217.8017.4517.6717.670.68%26,651,770
Feb 6, 202616.8517.9716.6317.5517.552.69%42,210,040
Feb 5, 202617.4517.7817.0017.0917.09-2.12%32,218,870
Feb 4, 202617.4717.9817.2417.4617.46-0.06%37,599,120
Feb 3, 202617.2717.7516.7517.4717.47-0.74%69,052,600
Feb 2, 202618.8419.0017.6017.6017.60-9.97%60,860,980
Jan 30, 202619.6120.2718.7519.5519.55-1.51%46,902,260
Jan 29, 202620.2320.5519.6919.8519.85-1.88%34,308,330
Jan 28, 202618.8820.3018.8120.2320.236.81%51,109,680
Jan 27, 202619.3019.5618.3718.9418.94-3.66%53,003,050
Jan 26, 202620.0020.1018.9619.6619.66-3.86%61,676,620
Jan 23, 202620.2020.4519.7120.4520.45-0.10%32,807,120
Jan 22, 202619.6620.5519.2520.4720.475.08%40,042,960
Jan 21, 202619.7619.8218.9819.4819.48-2.40%43,310,360
Jan 20, 202618.3420.1618.3319.9619.968.89%66,686,590
Jan 19, 202617.2018.5916.9518.3318.336.08%40,549,040
Jan 16, 202617.4017.4917.1017.2817.28-1.20%22,841,900
Jan 15, 202617.2718.0817.2417.4917.490.40%29,087,890
Jan 14, 202617.1017.5816.9017.4217.421.40%36,841,360
Jan 13, 202616.6517.5516.5617.1817.182.75%31,248,510
Jan 12, 202616.9916.9916.5616.7216.72-1.30%29,117,040
Jan 9, 202617.0617.2316.3816.9416.94-0.88%46,244,323
Jan 8, 202617.2217.4516.7317.0917.09-0.87%33,467,500
Jan 7, 202617.6717.8517.1217.2417.24-2.27%29,694,280
Jan 6, 202616.4317.9616.3917.6417.647.63%41,508,774
Jan 5, 202616.5616.5716.0616.3916.39-1.09%30,327,700
Dec 31, 202516.6016.6816.3216.5716.57-0.66%16,032,538
Dec 30, 202516.2017.0816.1316.6816.682.08%26,755,220
Dec 29, 202516.6816.7916.2416.3416.34-2.80%23,386,763
Dec 26, 202516.5816.9716.4216.8116.810.84%30,640,730
Dec 25, 202516.0016.7615.9616.6716.673.80%39,664,170
Dec 24, 202515.1916.1615.1716.0616.065.24%32,442,580
Dec 23, 202515.4915.6315.2315.2615.26-1.36%21,324,650
Dec 22, 202515.5715.5815.3215.4715.47-0.45%16,758,200
Dec 19, 202515.3115.6315.1515.5415.540.78%18,734,300
Dec 18, 202515.0015.8014.9515.4215.422.19%29,602,630
Dec 17, 202514.7215.1714.6515.0915.092.58%29,178,850
Dec 16, 202514.8614.8714.4214.7114.71-1.21%22,552,350
Dec 15, 202514.1715.0414.0214.8914.894.13%37,758,490
Dec 12, 202514.3314.4114.1414.3014.300.28%32,592,000
Dec 11, 202514.6514.6814.2214.2614.26-1.99%21,039,240
Dec 10, 202514.7714.8014.4914.5514.55-1.56%19,291,557
Dec 9, 202515.1215.3114.7514.7814.78-2.38%22,349,900
Dec 8, 202515.3915.5814.8615.1415.14-1.62%29,560,700
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