Luoxin Pharmaceuticals Group Stock Co., Ltd. (SHE:002793)
China
· Delayed Price · Currency is CNY 4.900
+0.100 (2.08%)
At close: Mar 10, 2026
SHE:002793 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 4.83 | 4.93 | 4.82 | 4.90 | 4.90 | 2.08% | 11,985,360 |
| Mar 9, 2026 | 4.75 | 4.81 | 4.73 | 4.80 | 4.80 | - | 12,343,080 |
| Mar 6, 2026 | 4.65 | 4.81 | 4.60 | 4.80 | 4.80 | 3.23% | 14,149,430 |
| Mar 5, 2026 | 4.65 | 4.69 | 4.59 | 4.65 | 4.65 | 1.75% | 11,856,350 |
| Mar 4, 2026 | 4.64 | 4.64 | 4.50 | 4.57 | 4.57 | -1.72% | 14,226,500 |
| Mar 3, 2026 | 4.78 | 4.83 | 4.64 | 4.65 | 4.65 | -2.11% | 15,840,320 |
| Mar 2, 2026 | 4.87 | 4.87 | 4.68 | 4.75 | 4.75 | -3.65% | 21,366,420 |
| Feb 27, 2026 | 4.92 | 4.96 | 4.90 | 4.93 | 4.93 | -0.40% | 11,901,140 |
| Feb 26, 2026 | 5.06 | 5.06 | 4.91 | 4.95 | 4.95 | -1.59% | 13,091,700 |
| Feb 25, 2026 | 5.06 | 5.11 | 5.01 | 5.03 | 5.03 | - | 13,298,830 |
| Feb 24, 2026 | 4.91 | 5.12 | 4.88 | 5.03 | 5.03 | 3.50% | 28,006,170 |
| Feb 13, 2026 | 4.96 | 4.97 | 4.84 | 4.86 | 4.86 | -1.42% | 17,506,900 |
| Feb 12, 2026 | 5.11 | 5.13 | 4.93 | 4.93 | 4.93 | -3.33% | 23,290,860 |
| Feb 11, 2026 | 5.19 | 5.23 | 5.10 | 5.10 | 5.10 | -1.92% | 25,891,357 |
| Feb 10, 2026 | 5.10 | 5.46 | 5.07 | 5.20 | 5.20 | 2.97% | 52,216,910 |
| Feb 9, 2026 | 4.87 | 5.26 | 4.87 | 5.05 | 5.05 | 3.70% | 41,239,070 |
| Feb 6, 2026 | 4.78 | 4.91 | 4.78 | 4.87 | 4.87 | 1.67% | 12,964,938 |
| Feb 5, 2026 | 4.81 | 4.86 | 4.78 | 4.79 | 4.79 | -0.62% | 12,295,600 |
| Feb 4, 2026 | 4.70 | 4.91 | 4.69 | 4.82 | 4.82 | 2.12% | 17,250,070 |
| Feb 3, 2026 | 4.67 | 4.73 | 4.64 | 4.72 | 4.72 | 1.51% | 10,313,080 |
| Feb 2, 2026 | 4.80 | 4.84 | 4.65 | 4.65 | 4.65 | -3.93% | 14,963,800 |
| Jan 30, 2026 | 4.88 | 4.92 | 4.79 | 4.84 | 4.84 | -0.82% | 13,826,740 |
| Jan 29, 2026 | 4.92 | 4.95 | 4.84 | 4.88 | 4.88 | -0.61% | 13,680,600 |
| Jan 28, 2026 | 5.03 | 5.05 | 4.91 | 4.91 | 4.91 | -2.19% | 12,704,716 |
| Jan 27, 2026 | 5.08 | 5.08 | 4.88 | 5.02 | 5.02 | -1.57% | 17,342,840 |
| Jan 26, 2026 | 5.07 | 5.12 | 5.01 | 5.10 | 5.10 | 0.79% | 16,347,700 |
| Jan 23, 2026 | 5.03 | 5.06 | 5.00 | 5.06 | 5.06 | 1.40% | 13,395,610 |
| Jan 22, 2026 | 4.96 | 4.99 | 4.90 | 4.99 | 4.99 | 1.22% | 11,988,670 |
| Jan 21, 2026 | 4.94 | 4.95 | 4.87 | 4.93 | 4.93 | 0.20% | 9,194,394 |
| Jan 20, 2026 | 4.96 | 4.97 | 4.88 | 4.92 | 4.92 | -0.20% | 10,787,100 |
| Jan 19, 2026 | 4.85 | 4.94 | 4.82 | 4.93 | 4.93 | 1.65% | 15,898,369 |
| Jan 16, 2026 | 4.98 | 4.98 | 4.83 | 4.85 | 4.85 | -1.62% | 14,286,400 |
| Jan 15, 2026 | 4.96 | 4.99 | 4.86 | 4.93 | 4.93 | -1.40% | 12,634,710 |
| Jan 14, 2026 | 5.05 | 5.11 | 4.93 | 5.00 | 5.00 | -0.79% | 22,415,000 |
| Jan 13, 2026 | 5.01 | 5.14 | 4.99 | 5.04 | 5.04 | 1.00% | 24,306,326 |
| Jan 12, 2026 | 5.03 | 5.06 | 4.95 | 4.99 | 4.99 | -0.80% | 18,266,380 |
| Jan 9, 2026 | 4.97 | 5.03 | 4.93 | 5.03 | 5.03 | 1.62% | 16,166,110 |
| Jan 8, 2026 | 4.85 | 4.98 | 4.85 | 4.95 | 4.95 | 1.85% | 14,607,980 |
| Jan 7, 2026 | 4.95 | 4.98 | 4.85 | 4.86 | 4.86 | -1.82% | 14,227,860 |
| Jan 6, 2026 | 4.94 | 4.98 | 4.91 | 4.95 | 4.95 | 0.61% | 11,726,399 |
| Jan 5, 2026 | 4.80 | 4.92 | 4.80 | 4.92 | 4.92 | 2.50% | 15,957,280 |
| Dec 31, 2025 | 4.78 | 4.82 | 4.73 | 4.80 | 4.80 | 0.42% | 8,615,998 |
| Dec 30, 2025 | 4.80 | 4.83 | 4.72 | 4.78 | 4.78 | -0.42% | 9,884,700 |
| Dec 29, 2025 | 4.85 | 4.86 | 4.79 | 4.80 | 4.80 | -1.44% | 12,184,200 |
| Dec 26, 2025 | 4.88 | 4.90 | 4.83 | 4.87 | 4.87 | -0.81% | 13,611,560 |
| Dec 25, 2025 | 4.93 | 4.95 | 4.89 | 4.91 | 4.91 | -0.81% | 11,447,400 |
| Dec 24, 2025 | 4.99 | 4.99 | 4.92 | 4.95 | 4.95 | 0.20% | 8,713,450 |
| Dec 23, 2025 | 5.01 | 5.04 | 4.93 | 4.94 | 4.94 | -1.79% | 8,085,977 |
| Dec 22, 2025 | 5.02 | 5.05 | 4.98 | 5.03 | 5.03 | 0.40% | 9,894,950 |
| Dec 19, 2025 | 4.89 | 5.02 | 4.87 | 5.01 | 5.01 | 2.45% | 13,309,510 |
| Dec 18, 2025 | 4.91 | 4.96 | 4.87 | 4.89 | 4.89 | -0.41% | 11,660,450 |
| Dec 17, 2025 | 4.87 | 4.93 | 4.80 | 4.91 | 4.91 | 0.41% | 11,155,400 |
| Dec 16, 2025 | 4.94 | 4.98 | 4.87 | 4.89 | 4.89 | -1.41% | 10,001,300 |
| Dec 15, 2025 | 4.95 | 5.02 | 4.90 | 4.96 | 4.96 | 0.20% | 10,227,200 |
| Dec 12, 2025 | 5.00 | 5.03 | 4.92 | 4.95 | 4.95 | -1.39% | 14,922,320 |
| Dec 11, 2025 | 5.14 | 5.16 | 5.01 | 5.02 | 5.02 | -1.95% | 14,266,740 |
| Dec 10, 2025 | 5.20 | 5.22 | 5.09 | 5.12 | 5.12 | -1.16% | 18,037,060 |
| Dec 9, 2025 | 5.26 | 5.57 | 5.17 | 5.18 | 5.18 | -1.52% | 35,905,700 |
| Dec 8, 2025 | 5.35 | 5.41 | 5.25 | 5.26 | 5.26 | -1.87% | 13,724,900 |
| Dec 5, 2025 | 5.39 | 5.39 | 5.13 | 5.36 | 5.36 | -0.56% | 19,390,460 |
| Dec 4, 2025 | 5.27 | 5.42 | 5.23 | 5.39 | 5.39 | 2.28% | 16,123,000 |
| Dec 3, 2025 | 5.38 | 5.40 | 5.24 | 5.27 | 5.27 | -1.68% | 11,197,920 |
| Dec 2, 2025 | 5.36 | 5.38 | 5.26 | 5.36 | 5.36 | -0.37% | 11,637,760 |
| Dec 1, 2025 | 5.41 | 5.44 | 5.36 | 5.38 | 5.38 | -0.55% | 12,729,220 |
| Nov 28, 2025 | 5.35 | 5.43 | 5.28 | 5.41 | 5.41 | 1.12% | 11,502,400 |
| Nov 27, 2025 | 5.34 | 5.39 | 5.27 | 5.35 | 5.35 | -0.19% | 14,434,270 |
| Nov 26, 2025 | 5.39 | 5.55 | 5.34 | 5.36 | 5.36 | -0.56% | 16,874,470 |
| Nov 25, 2025 | 5.28 | 5.44 | 5.25 | 5.39 | 5.39 | 2.28% | 15,221,450 |
| Nov 24, 2025 | 5.11 | 5.31 | 5.11 | 5.27 | 5.27 | 3.33% | 18,506,870 |
| Nov 21, 2025 | 5.35 | 5.41 | 5.10 | 5.10 | 5.10 | -5.56% | 21,358,970 |
| Nov 20, 2025 | 5.41 | 5.45 | 5.30 | 5.40 | 5.40 | 0.19% | 13,806,860 |
| Nov 19, 2025 | 5.51 | 5.55 | 5.34 | 5.39 | 5.39 | -2.36% | 17,566,100 |
| Nov 18, 2025 | 5.67 | 5.71 | 5.47 | 5.52 | 5.52 | -2.99% | 23,437,950 |
| Nov 17, 2025 | 5.78 | 5.80 | 5.64 | 5.69 | 5.69 | -1.39% | 25,766,040 |
| Nov 14, 2025 | 5.57 | 5.82 | 5.54 | 5.77 | 5.77 | 3.78% | 44,198,400 |
| Nov 13, 2025 | 5.54 | 5.56 | 5.43 | 5.56 | 5.56 | 0.91% | 18,717,000 |
| Nov 12, 2025 | 5.53 | 5.58 | 5.48 | 5.51 | 5.51 | -0.36% | 16,574,690 |
| Nov 11, 2025 | 5.47 | 5.53 | 5.43 | 5.53 | 5.53 | 0.91% | 17,092,040 |
| Nov 10, 2025 | 5.41 | 5.51 | 5.41 | 5.48 | 5.48 | 1.48% | 20,762,800 |
| Nov 7, 2025 | 5.36 | 5.43 | 5.34 | 5.40 | 5.40 | - | 16,369,940 |
| Nov 6, 2025 | 5.44 | 5.45 | 5.36 | 5.40 | 5.40 | -0.74% | 16,339,190 |
| Nov 5, 2025 | 5.36 | 5.45 | 5.33 | 5.44 | 5.44 | 0.55% | 19,725,490 |
| Nov 4, 2025 | 5.39 | 5.52 | 5.36 | 5.41 | 5.41 | -0.55% | 22,376,080 |
| Nov 3, 2025 | 5.34 | 5.45 | 5.28 | 5.44 | 5.44 | 2.64% | 29,711,470 |
| Oct 31, 2025 | 5.07 | 5.32 | 5.05 | 5.30 | 5.30 | 4.33% | 34,169,440 |
| Oct 30, 2025 | 5.25 | 5.25 | 5.07 | 5.08 | 5.08 | -3.42% | 23,054,910 |
| Oct 29, 2025 | 5.26 | 5.26 | 5.11 | 5.26 | 5.26 | 0.19% | 22,703,600 |
| Oct 28, 2025 | 5.32 | 5.36 | 5.22 | 5.25 | 5.25 | -1.13% | 23,329,140 |
| Oct 27, 2025 | 5.34 | 5.39 | 5.30 | 5.31 | 5.31 | -0.75% | 25,465,100 |
| Oct 24, 2025 | 5.45 | 5.47 | 5.33 | 5.35 | 5.35 | -2.55% | 33,258,770 |
| Oct 23, 2025 | 5.50 | 5.68 | 5.42 | 5.49 | 5.49 | -0.36% | 35,491,500 |
| Oct 22, 2025 | 5.44 | 5.63 | 5.41 | 5.51 | 5.51 | 0.73% | 44,837,300 |
| Oct 21, 2025 | 5.45 | 5.51 | 5.36 | 5.47 | 5.47 | -0.18% | 41,651,450 |
| Oct 20, 2025 | 5.55 | 5.56 | 5.35 | 5.48 | 5.48 | -2.49% | 61,518,160 |
| Oct 17, 2025 | 5.45 | 5.84 | 5.38 | 5.62 | 5.62 | 1.63% | 109,260,300 |
| Oct 16, 2025 | 5.03 | 5.53 | 4.99 | 5.53 | 5.53 | 9.94% | 41,352,060 |
| Oct 15, 2025 | 4.92 | 5.06 | 4.92 | 5.03 | 5.03 | 3.07% | 25,109,440 |
| Oct 14, 2025 | 4.91 | 4.97 | 4.86 | 4.88 | 4.88 | -0.41% | 13,936,090 |
| Oct 13, 2025 | 4.81 | 4.94 | 4.70 | 4.90 | 4.90 | -1.01% | 14,351,660 |
| Oct 10, 2025 | 4.89 | 4.97 | 4.86 | 4.95 | 4.95 | 1.02% | 14,535,990 |