Luoxin Pharmaceuticals Group Stock Co., Ltd. (SHE:002793)
China
· Delayed Price · Currency is CNY 5.55
+0.16 (2.97%)
Apr 30, 2026, 12:54 PM CST
SHE:002793 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.37 | 5.45 | 5.32 | 5.39 | 5.39 | -2.18% | 54,778,280 |
| Apr 28, 2026 | 5.41 | 5.75 | 5.39 | 5.51 | 5.51 | 2.61% | 88,396,410 |
| Apr 27, 2026 | 5.32 | 5.48 | 5.31 | 5.37 | 5.37 | -0.56% | 57,961,000 |
| Apr 24, 2026 | 5.60 | 5.60 | 5.22 | 5.40 | 5.40 | -4.09% | 105,353,500 |
| Apr 23, 2026 | 5.22 | 5.63 | 5.22 | 5.63 | 5.63 | 9.96% | 50,229,300 |
| Apr 22, 2026 | 4.98 | 5.13 | 4.94 | 5.12 | 5.12 | 2.20% | 20,680,390 |
| Apr 21, 2026 | 5.06 | 5.13 | 4.95 | 5.01 | 5.01 | -0.79% | 18,341,950 |
| Apr 20, 2026 | 5.09 | 5.20 | 5.01 | 5.05 | 5.05 | -0.20% | 15,687,700 |
| Apr 17, 2026 | 5.14 | 5.15 | 4.99 | 5.06 | 5.06 | -2.13% | 17,776,100 |
| Apr 16, 2026 | 5.22 | 5.23 | 5.16 | 5.17 | 5.17 | -0.96% | 22,328,500 |
| Apr 15, 2026 | 5.18 | 5.33 | 5.10 | 5.22 | 5.22 | 1.16% | 35,303,930 |
| Apr 14, 2026 | 4.99 | 5.19 | 4.88 | 5.16 | 5.16 | 3.82% | 29,972,640 |
| Apr 13, 2026 | 5.02 | 5.04 | 4.95 | 4.97 | 4.97 | -1.19% | 16,962,030 |
| Apr 10, 2026 | 5.01 | 5.13 | 4.97 | 5.03 | 5.03 | -0.40% | 23,831,050 |
| Apr 9, 2026 | 5.02 | 5.36 | 5.01 | 5.05 | 5.05 | -0.39% | 41,423,700 |
| Apr 8, 2026 | 5.14 | 5.18 | 5.00 | 5.07 | 5.07 | -0.78% | 21,121,580 |
| Apr 7, 2026 | 5.01 | 5.13 | 4.84 | 5.11 | 5.11 | 1.39% | 23,398,990 |
| Apr 3, 2026 | 5.09 | 5.15 | 4.97 | 5.04 | 5.04 | -1.56% | 23,833,400 |
| Apr 2, 2026 | 5.06 | 5.17 | 5.03 | 5.12 | 5.12 | 1.19% | 34,526,630 |
| Apr 1, 2026 | 4.91 | 5.06 | 4.87 | 5.06 | 5.06 | 3.69% | 27,946,950 |
| Mar 31, 2026 | 4.89 | 4.99 | 4.87 | 4.88 | 4.88 | -0.81% | 19,784,540 |
| Mar 30, 2026 | 4.76 | 4.92 | 4.73 | 4.92 | 4.92 | 2.93% | 23,036,910 |
| Mar 27, 2026 | 4.51 | 4.80 | 4.51 | 4.78 | 4.78 | 4.60% | 24,272,560 |
| Mar 26, 2026 | 4.65 | 5.05 | 4.55 | 4.57 | 4.57 | -1.51% | 25,945,530 |
| Mar 25, 2026 | 4.56 | 4.69 | 4.51 | 4.64 | 4.64 | 1.75% | 14,865,590 |
| Mar 24, 2026 | 4.31 | 4.59 | 4.31 | 4.56 | 4.56 | 7.29% | 25,099,430 |
| Mar 23, 2026 | 4.57 | 4.57 | 4.20 | 4.25 | 4.25 | -8.60% | 26,614,700 |
| Mar 20, 2026 | 4.78 | 4.83 | 4.64 | 4.65 | 4.65 | -2.31% | 11,680,720 |
| Mar 19, 2026 | 4.83 | 4.88 | 4.74 | 4.76 | 4.76 | -2.06% | 9,791,667 |
| Mar 18, 2026 | 4.85 | 4.88 | 4.77 | 4.86 | 4.86 | 1.04% | 10,490,290 |
| Mar 17, 2026 | 4.85 | 4.92 | 4.80 | 4.81 | 4.81 | -0.62% | 10,589,820 |
| Mar 16, 2026 | 4.81 | 4.87 | 4.79 | 4.84 | 4.84 | 0.62% | 11,618,720 |
| Mar 13, 2026 | 4.85 | 4.90 | 4.81 | 4.81 | 4.81 | -0.82% | 9,455,068 |
| Mar 12, 2026 | 4.85 | 4.89 | 4.80 | 4.85 | 4.85 | 0.21% | 10,269,200 |
| Mar 11, 2026 | 4.90 | 4.90 | 4.79 | 4.84 | 4.84 | -1.22% | 11,843,000 |
| 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 |