Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shanghai - Delayed Quote CNY

Luxin Venture Capital Group Co., Ltd. (600783.SS)

11.51
-0.34
(-2.87%)
At close: April 30 at 3:00:04 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202511.7111.7411.4511.5111.514,511,600
Apr 29, 202511.5411.8711.5211.8511.853,365,700
Apr 28, 202511.8011.8411.5411.6511.653,639,000
Apr 25, 202511.7512.0011.7011.8011.803,364,902
Apr 24, 202511.8811.9011.6211.6811.683,592,400
Apr 23, 202512.0312.1711.8711.8711.874,576,300
Apr 22, 202511.8612.3011.8512.0612.065,757,000
Apr 21, 202511.5611.9911.5411.8611.864,187,914
Apr 18, 202511.5611.7811.5111.6411.643,512,501
Apr 17, 202511.4911.7611.4911.5711.573,835,900
Apr 16, 202511.6411.7511.4511.6211.624,960,703
Apr 15, 202512.0912.0911.7911.8411.846,675,749
Apr 14, 202511.7112.3511.6212.1412.1410,875,240
Apr 11, 202511.3911.9611.3611.6411.646,977,539
Apr 10, 202511.3911.6811.3711.4911.497,047,928
Apr 9, 202510.8111.3510.3211.2811.287,067,463
Apr 8, 202511.0311.1010.6110.8710.878,279,689
Apr 7, 202511.5711.8311.0311.0311.037,060,300
Apr 3, 202512.1812.4312.1612.2612.263,683,400
Apr 2, 202512.2112.3712.1112.3012.303,256,139
Apr 1, 202512.1312.3112.0812.2012.203,231,200
Mar 31, 202512.5012.5012.0212.1012.105,925,300
Mar 28, 202512.6212.7512.5112.5612.564,813,000
Mar 27, 202512.5512.7512.3312.6212.624,756,360
Mar 26, 202512.3812.5412.3112.5312.533,521,902
Mar 25, 202512.4212.4912.2812.3612.364,116,700
Mar 24, 202512.5912.6412.2512.4912.496,345,290
Mar 21, 202512.9313.0012.5812.6112.616,721,237
Mar 20, 202513.0913.1512.9312.9712.975,590,200
Mar 19, 202513.1013.2513.0513.1413.145,278,312
Mar 18, 202513.1713.3513.1113.1513.155,151,573
Mar 17, 202513.4213.5813.1813.2013.2011,928,601
Mar 14, 202512.8013.3012.7213.2813.2814,789,700
Mar 13, 202513.0613.1312.6312.8112.817,338,800
Mar 12, 202512.9213.2312.8213.0813.0812,331,092
Mar 11, 202512.7112.8712.6512.8412.848,025,433
Mar 10, 202512.9413.1412.8012.9012.9012,615,200
Mar 7, 202513.3713.4412.9112.9312.9325,470,649
Mar 6, 202512.7213.9912.6213.6413.6432,616,154
Mar 5, 202512.2512.9911.9712.7212.7212,472,663
Mar 4, 202511.9312.2411.9312.2212.223,760,020
Mar 3, 202512.0712.2411.9511.9711.974,133,762
Feb 28, 202512.2612.6412.0212.0312.035,556,561
Feb 27, 202512.3212.4812.0712.3112.315,135,842
Feb 26, 202512.2212.3612.2112.3412.344,197,145
Feb 25, 202512.3112.3812.1912.2312.234,087,400
Feb 24, 202512.6212.6412.3712.4112.415,680,500
Feb 21, 202512.6612.7212.4512.6312.635,398,757
Feb 20, 202512.5412.6012.3812.5612.563,973,400
Feb 19, 202512.3712.6012.3612.5612.565,123,500
Feb 18, 202512.6412.6412.2912.3812.383,988,302
Feb 17, 202512.8312.8412.5912.6612.664,277,633
Feb 14, 202512.6312.7612.5712.7012.703,056,200
Feb 13, 202512.8512.9212.5812.6412.644,117,047
Feb 12, 202512.4912.8412.4812.8312.834,554,047
Feb 11, 202512.6412.6812.3812.5312.534,093,472
Feb 10, 202512.7012.8812.6312.6412.645,637,173
Feb 7, 202512.4312.8712.3612.6612.667,363,290
Feb 6, 202512.1012.4712.0212.4312.435,490,700
Feb 5, 202512.2312.3112.0812.1212.122,751,000
Jan 27, 202512.1912.3612.1012.1012.103,101,601
Jan 24, 202512.0012.2011.9912.1712.173,221,801
Jan 23, 202512.2112.4812.1012.1112.115,157,500
Jan 22, 202512.1112.1311.9512.0612.062,482,800
Jan 21, 202512.2912.3012.0412.1412.142,845,700
Jan 20, 202512.3312.4212.1912.2112.213,052,585
Jan 17, 202512.0512.2912.0512.2212.222,509,926
Jan 16, 202512.2312.3612.0512.1012.103,609,400
Jan 15, 202512.1012.3312.0812.1612.163,389,913
Jan 14, 202511.8212.2411.8212.2312.234,193,313
Jan 13, 202511.3911.8711.3211.7911.794,206,980
Jan 10, 202511.8012.3511.7411.7711.776,311,865
Jan 9, 202511.6811.9111.6311.7611.763,774,498
Jan 8, 202512.2312.2511.4711.7411.747,191,802
Jan 7, 202511.8512.2511.6512.2212.225,568,773
Jan 6, 202511.7511.9211.5711.8411.843,801,285
Jan 3, 202512.2312.3211.6911.7511.754,477,600
Jan 2, 202512.6912.7812.0612.1712.174,984,502
Dec 31, 202413.2313.3112.6612.6712.675,371,735
Dec 30, 202413.2913.3413.0613.2413.243,044,701
Dec 27, 202413.1713.4813.1313.2913.293,989,602
Dec 26, 202413.1513.3313.1013.1713.172,742,100
Dec 25, 202413.3313.3613.0313.1613.162,698,500
Dec 24, 202413.1613.3513.1613.3013.302,595,802
Dec 23, 202413.6413.6713.1613.2113.214,406,401
Dec 20, 202413.6213.7313.5113.6413.642,963,746
Dec 19, 202413.5713.6413.3813.6213.623,365,602
Dec 18, 202413.6613.8913.5913.6613.662,751,350
Dec 17, 202413.9413.9413.5713.6413.644,571,723
Dec 16, 202414.0114.2913.8013.8813.884,885,614
Dec 13, 202414.1914.2413.9113.9313.935,536,208
Dec 12, 202414.1514.3914.0314.3014.305,776,069
Dec 11, 202414.0814.2313.9814.1514.154,889,991
Dec 10, 202414.5614.7614.0114.0814.089,133,723
Dec 9, 202414.2114.2713.8613.9813.985,565,025
Dec 6, 202414.1214.3613.9014.2414.247,434,332
Dec 5, 202413.9914.4313.8414.1914.199,622,802
Dec 4, 202414.1214.9713.9014.2114.2117,273,757
Dec 3, 202414.5115.0014.0414.2714.2715,159,345
Dec 2, 202413.5313.9513.4513.8413.846,524,994
Nov 29, 202413.2413.7213.0513.5213.527,087,975
Nov 28, 202413.2813.7513.1713.2513.256,419,475
Nov 27, 202412.9513.2212.7013.2113.215,510,380
Nov 26, 202413.0313.2212.9613.0313.034,422,989
Nov 25, 202412.9613.1012.7913.0813.084,915,253
Nov 22, 202413.5113.5812.9512.9512.956,636,250
Nov 21, 202413.4713.6713.4013.5813.585,572,300
Nov 20, 202413.5613.6313.4313.5413.545,712,100
Nov 19, 202413.2213.5813.1713.5313.536,460,401
Nov 18, 202413.5913.6513.1113.2213.227,918,566
Nov 15, 202414.1114.2413.5413.5513.558,169,940
Nov 14, 202414.5114.5814.1014.1114.116,710,744
Nov 13, 202414.4514.6414.2214.5014.508,053,200
Nov 12, 202415.1015.2814.4014.6514.6514,280,145
Nov 11, 202414.9815.3714.9115.1015.1014,460,021
Nov 8, 202415.6815.7514.8214.9314.9318,660,079
Nov 7, 202414.5016.0014.3515.5915.5923,332,092
Nov 6, 202414.8515.0914.5014.6014.6015,324,727
Nov 5, 202414.3315.0914.2514.8314.8318,618,317
Nov 4, 202414.0814.3913.9114.3014.309,860,201
Nov 1, 202414.4114.6413.7813.9413.9415,109,732
Oct 31, 202414.0915.1513.8914.6514.6525,209,982
Oct 30, 202413.7614.0213.5613.8513.859,755,776
Oct 29, 202414.6514.7013.7813.8013.8021,876,702
Oct 28, 202414.2514.9914.0714.8314.8323,414,899
Oct 25, 202413.7514.3913.3614.0014.0023,147,675
Oct 24, 202412.9413.1512.9113.1413.147,697,122
Oct 23, 202412.8613.1512.7812.9912.9910,413,002
Oct 22, 202412.8412.9312.7312.8712.876,453,000
Oct 21, 202412.8013.0212.6812.8412.849,904,809
Oct 18, 202412.4313.0812.3212.8012.8012,196,997
Oct 17, 202412.7012.7912.4012.4212.426,480,531
Oct 16, 202412.5112.8312.4112.6012.607,868,629
Oct 15, 202413.1213.2412.6912.7012.7012,285,200
Oct 14, 202413.2913.3912.6513.2413.2413,620,111
Oct 11, 202413.2013.3412.6812.8312.8310,356,911
Oct 10, 202413.7314.0713.0113.3413.3417,073,226
Oct 9, 202414.4915.1913.6013.6013.6030,438,735
Oct 8, 202414.6614.6614.0214.6614.6629,668,404
Sep 30, 202412.8813.3312.5013.3313.3324,933,102
Sep 27, 202411.6012.3011.5412.1212.1212,155,700
Sep 26, 202411.2011.6311.1811.5911.5917,264,422
Sep 25, 202411.1911.8711.1711.3511.3522,873,449
Sep 24, 202410.1710.8810.1410.7910.799,807,000
Sep 23, 202410.1010.2010.0610.1110.112,162,400
Sep 20, 202410.1110.329.9510.1810.184,155,199
Sep 19, 202410.2510.369.9910.2110.215,776,700
Sep 18, 202410.0210.369.9510.2210.225,514,400
Sep 13, 20249.9810.249.9610.1110.113,125,229
Sep 12, 202410.0110.109.919.999.991,537,300
Sep 11, 20249.9810.099.9110.0010.001,761,500
Sep 10, 20249.9310.069.8310.0110.012,140,900
Sep 9, 202410.0110.149.9310.0110.012,226,200
Sep 6, 202410.1610.2410.0410.0610.062,307,100
Sep 5, 20249.7910.309.7910.1510.152,718,000
Sep 4, 202410.2810.4110.1110.1910.193,726,200
Sep 3, 202410.2910.5110.0810.3410.346,380,859
Sep 2, 202410.2210.459.9210.1010.1012,209,358
Aug 30, 20249.369.809.369.729.724,111,502
Aug 29, 20249.139.449.129.389.382,535,100
Aug 28, 20248.999.208.969.159.151,468,900
Aug 27, 20249.019.138.938.998.991,074,200
Aug 26, 20249.069.219.009.099.091,605,400
Aug 23, 20249.039.128.969.049.041,056,651
Aug 22, 20249.159.259.009.049.041,038,002
Aug 21, 20249.159.259.099.179.17817,000
Aug 20, 20249.429.499.139.169.161,492,700
Aug 19, 20249.349.489.309.409.401,019,100
Aug 16, 20249.559.589.389.399.39992,400
Aug 15, 20249.379.649.349.539.531,654,600
Aug 14, 20249.459.519.429.429.421,366,100
Aug 13, 20249.389.479.279.449.441,246,400
Aug 12, 20249.419.509.329.379.371,501,000
Aug 9, 20249.669.769.419.439.432,537,664
Aug 8, 20249.549.569.319.479.471,521,300
Aug 7, 20249.459.549.389.469.461,105,100
Aug 6, 20249.559.599.409.499.491,333,504
Aug 5, 20249.509.659.409.429.422,345,310
Aug 2, 20249.569.709.489.509.501,779,700
Aug 1, 20249.779.829.639.659.652,225,400
Jul 31, 20249.319.839.309.789.783,812,402
Jul 30, 20249.239.429.239.379.371,420,100
Jul 29, 20249.369.409.279.329.321,462,051
Jul 26, 20249.089.379.089.309.302,319,574
Jul 25, 20249.049.158.909.079.071,294,900
Jul 24, 20249.029.178.968.998.991,358,302
Jul 23, 20249.239.329.099.109.101,493,601
Jul 22, 20249.159.329.139.219.211,181,000
Jul 19, 20249.129.219.029.179.171,542,697
Jul 18, 20249.039.158.949.119.111,878,100
Jul 17, 20249.059.149.039.099.091,622,920
Jul 16, 20249.109.159.059.109.101,096,621
Jul 15, 20249.259.329.109.139.131,164,810
Jul 12, 20249.349.349.229.269.261,116,500
Jul 11, 20249.149.329.099.269.261,913,968
Jul 10, 2024 0.11 Dividend
Jul 10, 20249.079.138.938.988.981,313,300
Jul 9, 20248.919.158.779.119.002,504,466
Jul 8, 20249.299.298.868.918.802,198,700
Jul 5, 20249.139.139.139.139.02-
Jul 4, 20249.349.429.069.139.021,859,445
Jul 3, 20249.409.479.359.379.261,287,300
Jul 2, 20249.289.499.289.409.292,138,021
Jul 1, 20249.409.429.209.389.271,918,900
Jun 28, 20249.399.549.299.339.223,406,600
Jun 27, 20249.449.789.369.489.375,454,400
Jun 26, 20249.139.409.059.399.282,282,800
Jun 25, 20249.379.379.079.119.002,093,234
Jun 24, 20249.499.499.129.179.064,029,901
Jun 21, 20249.5210.009.529.609.485,798,101
Jun 20, 202410.3010.549.919.989.868,626,202
Jun 19, 20249.739.849.629.729.602,158,500
Jun 18, 20249.509.819.509.709.581,949,734
Jun 17, 20249.549.649.489.579.451,485,000
Jun 14, 20249.499.689.389.619.492,653,910
Jun 13, 20249.629.709.479.499.383,236,200
Jun 12, 20249.5710.069.569.679.555,928,200
Jun 11, 202410.7910.799.739.739.6110,548,093
Jun 7, 202410.5510.9310.5210.8110.685,233,737
Jun 6, 202410.6310.7910.4010.4610.333,624,485
Jun 5, 202410.6010.7410.5610.6310.501,925,892
Jun 4, 202410.5410.7010.4410.6310.501,860,700
Jun 3, 202410.6110.7910.4610.5410.412,263,302
May 31, 202410.5110.7310.5110.7010.571,970,532
May 30, 202410.6010.6010.4110.5610.432,784,551
May 29, 202410.8111.1510.5510.5710.443,850,400
May 28, 202410.7311.0410.6210.7410.614,679,501
May 27, 202410.6010.7310.4610.7310.602,400,500
May 24, 202410.5810.7810.5810.6410.513,126,920
May 23, 202410.8310.9510.6210.6510.522,891,800
May 22, 202410.9610.9910.8110.8310.702,610,200
May 21, 202411.0911.0910.8610.9010.773,624,400
May 20, 202411.1911.3311.0611.1010.973,689,502
May 17, 202411.2311.3011.0311.2211.085,893,621
May 16, 202411.2711.6111.2711.2911.157,763,908
May 15, 202412.4812.4811.5311.5611.4214,081,989
May 14, 202411.7812.0611.7511.9811.847,094,522
May 13, 202411.8011.9711.5011.9011.767,263,066
May 10, 202411.5711.8911.5111.8511.718,537,710
May 9, 202411.2811.7811.2211.5711.436,789,866
May 8, 202411.6511.6811.2711.3211.185,158,966
May 7, 202411.7011.7811.5011.6011.465,687,122
May 6, 202411.6911.8911.5811.7811.649,025,701
Apr 30, 202411.6011.7811.4511.5811.4412,625,018