Skip to main content
Luxi Chemical Group Co., Ltd. (SHE:000830)
China flag China · Delayed Price · Currency is CNY
17.02
-0.01 (-0.06%)
Apr 29, 2026, 10:15 AM CST

Luxi Chemical Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202616.0816.8216.0716.59--2.58%10,962,416
Apr 28, 202616.6417.0916.5017.0317.032.16%38,738,680
Apr 27, 202616.6516.8316.3016.6716.67-2.06%30,689,300
Apr 24, 202616.0817.0416.0117.0217.025.32%64,201,990
Apr 23, 202615.6816.4915.6416.1616.163.06%57,216,060
Apr 22, 202615.7716.0115.5715.6815.68-0.57%28,149,960
Apr 21, 202615.7616.1415.3815.7715.770.32%33,116,550
Apr 20, 202616.1016.2215.6315.7215.72-2.90%41,829,600
Apr 17, 202616.1816.4116.0116.1916.190.06%26,316,460
Apr 16, 202615.8516.2515.8416.1816.181.51%23,982,870
Apr 15, 202616.5116.5815.8515.9415.94-3.98%31,643,390
Apr 14, 202616.5816.6716.2516.6016.60-1.19%25,099,320
Apr 13, 202617.0817.2016.2616.8016.80-0.36%35,993,900
Apr 10, 202616.8116.9516.5216.8616.86-0.12%25,380,560
Apr 9, 202616.6517.0816.5916.8816.881.20%40,007,450
Apr 8, 202616.2316.8016.0616.6816.68-1.13%59,569,430
Apr 7, 202615.3116.8715.3116.8716.879.97%52,875,370
Apr 3, 202615.7915.7915.0715.3415.34-3.22%26,503,640
Apr 2, 202615.6815.9415.4815.8515.850.57%29,501,910
Apr 1, 202616.3116.3115.6715.7615.76-1.81%34,120,965
Mar 31, 202616.7517.1016.0216.0516.05-5.03%34,198,480
Mar 30, 202616.2016.9816.2016.9016.904.39%55,049,190
Mar 27, 202615.0016.4814.9616.1916.196.65%66,435,279
Mar 26, 202615.3215.7415.0215.1815.18-0.65%44,957,512
Mar 25, 202615.1015.9015.0015.2815.280.26%41,152,064
Mar 24, 202615.5715.5914.9515.2415.24-1.10%35,358,880
Mar 23, 202615.0415.9914.8615.4115.410.72%58,551,400
Mar 20, 202616.1216.4115.1815.3015.30-6.48%61,771,110
Mar 19, 202617.5317.7816.2816.3616.36-4.61%51,698,180
Mar 18, 202617.1417.3316.7417.1517.15-0.41%36,800,930
Mar 17, 202617.7318.3417.1517.2217.22-5.07%51,310,870
Mar 16, 202619.8820.2317.7718.1418.14-8.11%77,550,520
Mar 13, 202620.3820.8219.5719.7419.74-1.99%46,277,970
Mar 12, 202620.8020.9719.7620.1420.14-1.03%59,272,290
Mar 11, 202618.7820.6618.6420.3520.357.56%59,967,633
Mar 10, 202618.8819.3918.8218.9218.92-6.20%53,055,399
Mar 9, 202621.6221.8020.1020.1720.17-0.20%87,782,270
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