Skip to main content
LB Group Co., Ltd. (SHE:002601)
China flag China · Delayed Price · Currency is CNY
17.10
+0.32 (1.91%)
Apr 29, 2026, 3:04 PM CST

LB Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202616.9617.1516.5216.7816.78-5.73%71,079,458
Apr 27, 202617.5118.0417.5017.8017.801.19%24,650,616
Apr 24, 202617.4917.6917.4117.5917.590.34%18,062,430
Apr 23, 202617.8217.9017.4717.5317.53-1.85%24,111,060
Apr 22, 202617.9218.1517.8117.8617.860.85%26,012,057
Apr 21, 202617.6517.8717.2217.7117.710.23%21,151,780
Apr 20, 202617.6817.9317.5517.6717.67-0.11%20,622,170
Apr 17, 202617.8917.9617.6217.6917.69-1.17%19,208,451
Apr 16, 202617.6617.9917.6317.9017.901.53%24,668,137
Apr 15, 202617.8817.9517.4817.6317.63-0.79%18,148,070
Apr 14, 202617.6617.8517.3317.7717.771.48%17,295,500
Apr 13, 202617.5917.6817.3317.5117.51-1.19%19,027,210
Apr 10, 202617.6517.9917.5817.7217.720.57%15,423,973
Apr 9, 202617.8517.8617.6117.6217.62-2.00%14,582,530
Apr 8, 202617.7018.0317.5717.9817.983.10%26,749,110
Apr 7, 202617.0917.4817.0917.4417.441.93%14,539,100
Apr 3, 202617.1217.3217.0217.1117.110.23%14,169,890
Apr 2, 202617.5517.5516.9417.0717.07-2.96%32,877,360
Apr 1, 202617.7517.8417.4817.5917.591.03%20,710,300
Mar 31, 202617.6617.7817.4017.4117.41-1.42%16,226,700
Mar 30, 202617.6017.9417.5017.6617.660.17%21,725,500
Mar 27, 202617.0017.6817.0017.6317.632.56%23,306,400
Mar 26, 202617.3717.6317.1117.1917.19-1.38%18,968,510
Mar 25, 202617.5117.7717.2417.4317.431.04%22,303,160
Mar 24, 202617.2017.3116.7417.2517.251.47%27,003,600
Mar 23, 202617.4017.6416.9017.0017.00-4.87%44,259,150
Mar 20, 202618.2118.3417.8517.8717.87-1.65%27,338,240
Mar 19, 202619.0419.1318.0918.1718.17-4.97%38,682,750
Mar 18, 202618.8019.2018.6219.1219.121.76%25,429,600
Mar 17, 202619.0119.2718.7718.7918.79-0.42%27,136,900
Mar 16, 202619.6319.7918.5018.8718.87-3.43%50,471,250
Mar 13, 202619.3820.1019.2719.5419.54-31,574,260
Mar 12, 202620.4920.6019.3719.5419.54-4.59%50,064,710
Mar 11, 202619.7120.6319.6820.4820.483.49%42,885,300
Mar 10, 202619.9020.1219.5619.7919.79-0.55%31,202,729
Mar 9, 202621.2421.2419.3719.9019.90-7.27%63,111,420
Mar 6, 202621.3121.7220.8421.4621.46-0.37%39,136,010
Mar 5, 202621.7021.8521.1021.5421.54-30,947,887
Mar 4, 202621.4022.1721.3121.5421.54-1.73%28,894,470
Mar 3, 202623.0123.3121.6021.9221.92-3.14%48,314,770
Mar 2, 202623.0723.0722.2022.6322.63-3.08%42,936,500
Feb 27, 202622.4123.7222.4023.3523.353.23%52,050,300
Feb 26, 202622.8123.7922.5122.6222.62-1.18%52,315,510
Feb 25, 202622.4223.3222.2522.8922.892.19%48,101,550
Feb 24, 202622.0022.7621.7322.4022.404.67%31,424,410
Feb 13, 202621.9922.2021.3421.4021.40-3.86%16,976,910
Feb 12, 202622.1822.6622.0522.2622.260.36%24,941,263
Feb 11, 202620.9822.3020.9022.1822.185.37%38,051,710
Feb 10, 202621.1321.2320.6421.0521.05-0.33%18,098,540
Feb 9, 202621.1821.2020.7421.1221.120.81%16,654,160
Feb 6, 202620.3821.4420.0520.9520.951.55%29,624,360
Feb 5, 202620.8221.2820.4120.6320.63-1.72%14,935,840
Feb 4, 202620.7721.1420.4820.9920.991.11%15,706,491
Feb 3, 202620.6020.8120.2120.7620.762.01%24,233,554
Feb 2, 202621.6821.8120.1920.3520.35-8.17%41,463,940
Jan 30, 202622.2322.9021.5022.1622.16-2.08%38,120,360
Jan 29, 202622.5923.0022.2522.6322.630.40%45,162,320
Jan 28, 202622.0022.8621.8122.5422.542.13%46,677,190
Jan 27, 202622.1222.9721.9022.0722.070.36%46,985,900
Jan 26, 202621.8422.5521.8421.9921.990.87%35,970,190
Jan 23, 202622.0022.2221.5421.8021.80-0.91%38,842,040
Jan 22, 202621.1722.2220.8322.0022.006.38%59,222,200
Jan 21, 202620.6421.1620.4420.6820.680.05%27,067,780
Jan 20, 202620.3520.6820.0120.6720.671.52%30,354,820
Jan 19, 202619.6620.5119.3620.3620.363.04%34,619,080
Jan 16, 202619.9620.2019.6719.7619.76-0.40%19,056,310
Jan 15, 202619.6020.2319.5619.8419.840.51%20,991,820
Jan 14, 202619.7320.0419.5319.7419.740.05%21,270,650
Jan 13, 202619.8920.1219.6319.7319.73-1.20%22,272,470
Jan 12, 202620.2420.4119.8519.9719.97-2.06%28,301,800
Jan 9, 202620.2520.5519.9620.3920.390.34%29,573,190
Jan 8, 202620.3421.0820.1720.3220.32-0.54%39,786,730
Jan 7, 202620.9121.0920.3420.4320.43-2.30%22,657,820
Jan 6, 202619.6721.1919.6720.9120.916.25%49,505,540
Jan 5, 202619.6519.7919.1719.6819.680.51%21,109,340
Dec 31, 202519.6519.8619.4519.5819.58-0.36%12,525,370
Dec 30, 202519.3020.0219.1219.6519.651.13%24,657,800
Dec 29, 202519.3519.7619.2619.4319.431.04%31,888,380
Dec 26, 202519.1619.5019.1219.2319.230.89%20,737,350
Dec 25, 202518.8919.5618.8219.0619.060.90%33,029,650
Dec 24, 202518.5918.9518.4218.8918.891.61%15,766,230
Dec 23, 202518.3518.7718.2018.5918.591.81%18,543,790
Dec 22, 202518.3618.5318.2018.2618.26-0.44%11,241,125
Dec 19, 202518.1518.3918.0818.3418.341.21%13,900,950
Dec 18, 202517.9618.3517.9118.1218.120.61%12,044,250
Dec 17, 202517.6618.1517.5918.0118.011.64%14,036,932
Dec 16, 202517.9017.9417.5017.7217.62-1.28%11,384,480
Dec 15, 202517.6818.1517.6517.9517.850.84%12,242,800
Dec 12, 202517.6517.8817.5217.8017.701.14%11,786,250
Dec 11, 202517.9017.9717.5117.6017.50-1.62%11,737,190
Dec 10, 202517.7817.9517.7217.8917.790.62%7,599,389
Dec 9, 202518.2218.2417.7517.7817.68-2.47%12,103,080
Dec 8, 202518.4018.4617.9718.2318.13-0.55%11,753,420
Dec 5, 202517.8718.4017.8418.3318.232.40%11,886,320
Dec 4, 202518.1318.2517.8417.9017.80-1.32%8,197,949
Dec 3, 202518.0918.4217.9818.1418.040.78%11,654,360
Dec 2, 202518.1918.2517.9418.0017.90-1.37%7,941,600
Dec 1, 202518.3018.4718.1018.2518.15-0.60%12,753,200
Nov 28, 202518.1818.8518.1118.3618.262.51%21,040,570
Nov 27, 202517.6718.1417.6117.9117.811.30%10,042,720