Skip to main content
LB Group Co., Ltd. (SHE:002601)
China flag China · Delayed Price · Currency is CNY
18.33
+0.43 (2.40%)
At close: Dec 5, 2025

LB Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202517.8718.4017.8418.3318.332.40%11,886,320
Dec 4, 202518.1318.2517.8417.9017.90-1.32%8,197,949
Dec 3, 202518.0918.4217.9818.1418.140.78%11,654,366
Dec 2, 202518.1918.2517.9418.0018.00-1.37%7,941,600
Dec 1, 202518.3018.4718.1018.2518.25-0.60%12,753,200
Nov 28, 202518.1818.8518.1118.3618.362.51%21,040,577
Nov 27, 202517.6718.1417.6117.9117.911.30%10,042,727
Nov 26, 202517.7617.9117.6217.6817.68-0.56%11,324,680
Nov 25, 202517.7117.9017.5117.7817.781.08%10,917,990
Nov 24, 202517.6517.7817.3617.5917.590.40%12,583,406
Nov 21, 202517.9918.0917.5017.5217.52-3.20%18,146,660
Nov 20, 202518.2018.5018.0318.1018.10-0.55%11,234,010
Nov 19, 202518.1518.4318.0618.2018.200.22%10,179,300
Nov 18, 202518.6618.7918.0518.1618.16-3.20%19,357,500
Nov 17, 202518.8319.2718.6518.7618.76-0.37%14,020,430
Nov 14, 202519.3019.4718.8018.8318.83-3.29%20,535,800
Nov 13, 202519.0819.7119.0719.4719.471.88%20,007,230
Nov 12, 202519.2919.3018.9419.1119.11-1.09%12,083,760
Nov 11, 202519.2119.4719.0819.3219.320.05%16,511,850
Nov 10, 202518.8019.5018.7819.3119.314.10%42,234,320
Nov 7, 202517.8018.8417.7218.5518.553.63%31,211,950
Nov 6, 202517.5818.0717.5217.9017.902.05%17,233,390
Nov 5, 202517.4017.7517.2017.5417.540.23%19,132,140
Nov 4, 202518.2618.2917.4017.5017.50-4.16%31,438,380
Nov 3, 202518.4418.5118.1118.2618.26-0.81%16,366,190
Oct 31, 202518.5718.7518.4018.4118.41-0.86%15,806,400
Oct 30, 202518.6118.7618.4518.5718.57-0.96%13,026,000
Oct 29, 202518.1618.8017.9918.7518.753.02%30,868,920
Oct 28, 202518.6219.1318.0718.2018.20-4.91%50,852,800
Oct 27, 202519.4019.5719.0819.1419.14-1.69%23,445,590
Oct 24, 202519.4519.8319.3019.4719.47-13,558,900
Oct 23, 202518.8119.5118.8019.4719.473.23%20,652,090
Oct 22, 202519.4119.5918.8218.8618.86-3.33%18,313,550
Oct 21, 202519.1419.5318.9819.5119.511.99%14,895,220
Oct 20, 202519.5219.5818.9619.1319.13-2.00%23,231,720
Oct 17, 202519.9120.2319.4019.5219.520.36%35,722,690
Oct 16, 202519.6819.7719.3319.4519.45-1.17%14,340,250
Oct 15, 202519.4619.8819.4619.6819.680.77%18,790,630
Oct 14, 202520.2020.3419.3319.5319.53-2.01%31,226,580
Oct 13, 202519.8020.2419.5619.9319.93-1.87%29,942,120
Oct 10, 202519.7820.5819.6720.3120.312.06%38,767,450
Oct 9, 202519.5919.9519.0819.9019.902.26%30,849,230
Sep 30, 202519.1419.5819.1019.4619.461.35%19,678,340
Sep 29, 202519.2219.3318.7219.2019.200.37%22,597,030
Sep 26, 202518.9719.3918.9319.1319.130.47%16,451,370
Sep 25, 202519.0019.3018.8519.0419.04-0.05%19,838,790
Sep 24, 202518.3919.0918.3619.0519.052.92%20,339,590
Sep 23, 202519.1719.2618.3918.5118.51-4.04%28,657,250
Sep 22, 202519.5919.6419.1219.2919.29-1.53%20,951,710
Sep 19, 202519.1719.9819.0719.5919.591.98%32,068,910
Sep 18, 202519.5019.7019.0319.2119.21-1.54%29,054,200
Sep 17, 202519.4319.5419.2519.5119.51-0.20%19,694,950
Sep 16, 202519.6019.8518.9719.5519.55-0.36%39,814,000
Sep 15, 202518.9819.9818.9819.6219.625.09%66,733,660
Sep 12, 202518.5518.9618.2218.6718.670.65%29,937,390
Sep 11, 202518.4018.5618.3218.5518.550.38%22,232,560
Sep 10, 202518.6718.7018.1218.4818.48-1.65%29,813,190
Sep 9, 202518.7319.3618.6918.7918.79-2.79%46,978,490
Sep 8, 202518.7519.3918.7019.3319.333.26%38,182,120
Sep 5, 202518.4718.7818.4018.7218.721.24%24,836,440
Sep 4, 202518.2718.5818.1018.4918.490.87%26,707,340
Sep 3, 202518.4518.5718.1518.3318.33-19,673,910
Sep 2, 202518.8318.8318.1318.3318.33-2.60%22,292,560
Sep 1, 202518.7818.9518.5018.8218.821.24%25,909,920
Aug 29, 202518.5418.8718.4218.5918.590.70%32,748,460
Aug 28, 202518.5718.7218.0218.4618.46-0.70%32,934,610
Aug 27, 202519.1319.2118.5918.5918.59-3.33%35,468,440
Aug 26, 202518.7019.6318.5219.2319.233.22%48,519,410
Aug 25, 202518.3918.7718.1918.6318.631.58%33,898,820
Aug 22, 202518.4718.4918.1418.3418.340.60%27,079,080
Aug 21, 202517.8818.3317.8018.2318.231.90%37,647,370
Aug 20, 202517.5117.9517.4117.8917.892.17%26,884,690
Aug 19, 202517.6617.9017.4117.5117.51-0.79%20,060,170
Aug 18, 202517.6817.8517.5317.6517.650.11%18,579,950
Aug 15, 202517.3017.6917.2717.6317.631.91%14,195,610
Aug 14, 202517.5417.6017.2517.3017.30-1.37%12,802,210
Aug 13, 202517.7917.8017.4617.5417.54-1.13%16,728,750
Aug 12, 202517.5817.9617.5017.7417.740.51%19,503,480
Aug 11, 202517.5717.6817.3417.6517.651.67%19,604,540
Aug 8, 202517.4817.5417.3317.3617.36-0.29%6,945,100
Aug 7, 202517.5117.5717.3017.4117.41-0.63%8,470,100
Aug 6, 202517.4017.5717.3317.5217.520.63%10,378,040
Aug 5, 202517.1517.4217.1317.4117.411.81%14,671,570
Aug 4, 202517.0917.1617.0017.1017.10-0.58%9,628,545
Aug 1, 202517.1117.2317.0517.2017.200.88%12,982,620
Jul 31, 202517.4217.5016.9117.0517.05-2.63%21,040,950
Jul 30, 202517.2617.8817.2517.5117.511.45%24,634,140
Jul 29, 202517.2617.3817.1117.2617.26-0.35%14,225,800
Jul 28, 202517.3917.4917.2017.3217.32-1.20%16,664,000
Jul 25, 202517.5617.8717.4717.5317.530.29%27,195,690
Jul 24, 202517.1217.5017.1017.4817.482.40%22,557,610
Jul 23, 202517.3017.5017.0517.0717.07-1.10%19,362,660
Jul 22, 202517.1217.2716.9717.2617.260.76%22,874,790
Jul 21, 202516.5717.2216.5517.1317.133.69%37,916,940
Jul 18, 202516.2816.6116.2616.5216.521.66%20,139,120
Jul 17, 202516.2116.2616.1916.2516.250.25%10,330,350
Jul 16, 202516.2616.3416.1516.2116.21-0.37%13,242,100
Jul 15, 202516.5016.7716.2616.2716.27-1.21%18,021,140
Jul 14, 202516.6516.6916.4616.4716.47-1.14%10,296,960
Jul 11, 202516.5916.7816.5616.6616.660.42%11,276,690