Stock listing
Shenzhen:000830 Luxi Chemical Group Co., Ltd. (鲁西化工) 股价
Follow Luxi Chemical Group Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:000830
¥10.76 CNY +0.09 (+0.8%)
Close on Nov 3, 2026
- Day range
- ¥10.58 – ¥10.86 CNYNov 3, 2026
- Volume
- 19.48M sharesNov 3, 2026
- Market cap
- ¥20.49B CNYAt the close on Nov 3, 2026 · price × 1.90B shares outstanding
- 52-week range
- ¥10.33 – ¥21.80 CNYLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- ¥321.0M CNYMedian day 22.84M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SZSE:000830 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥10.76 | +0.09 | +0.8% | ¥10.58 | ¥10.86 | ¥10.58 | 19,476,260 | |
| ¥10.67 | +0.29 | +2.8% | ¥10.43 | ¥10.69 | ¥10.33 | 29,857,270 | |
| ¥10.38 | -0.78 | -7.0% | ¥10.85 | ¥10.85 | ¥10.35 | 36,667,550 | |
| ¥11.16 | -0.01 | -0.1% | ¥11.14 | ¥11.28 | ¥10.98 | 18,725,377 | |
| ¥11.17 | -0.01 | -0.1% | ¥11.21 | ¥11.31 | ¥11.08 | 13,587,800 | |
| ¥11.18 | -0.03 | -0.3% | ¥11.20 | ¥11.38 | ¥11.18 | 12,829,507 | |
| ¥11.21 | -0.02 | -0.2% | ¥11.19 | ¥11.35 | ¥11.11 | 14,983,363 | |
| ¥11.23 | +0.15 | +1.4% | ¥11.00 | ¥11.23 | ¥10.88 | 15,076,500 | |
| ¥11.08 | -0.17 | -1.5% | ¥11.21 | ¥11.25 | ¥11.04 | 11,156,400 | |
| ¥11.25 | -0.03 | -0.3% | ¥11.26 | ¥11.33 | ¥11.23 | 9,582,400 | |
| ¥11.28 | +0.09 | +0.8% | ¥11.14 | ¥11.36 | ¥11.11 | 13,725,870 | |
| ¥11.19 | +0.07 | +0.6% | ¥11.05 | ¥11.24 | ¥11.05 | 11,028,000 | |
| ¥11.12 | +0.24 | +2.2% | ¥11.22 | ¥11.22 | ¥10.91 | 18,829,900 | |
| ¥10.88 | -0.29 | -2.6% | ¥10.97 | ¥10.98 | ¥10.81 | 18,392,264 | |
| ¥11.17 | +0.06 | +0.5% | ¥11.11 | ¥11.28 | ¥11.10 | 15,549,738 | |
| ¥11.11 | -0.25 | -2.2% | ¥11.24 | ¥11.34 | ¥11.04 | 20,345,148 | |
| ¥11.36 | -0.30 | -2.6% | ¥11.66 | ¥11.67 | ¥11.31 | 18,554,700 | |
| ¥11.66 | +0.11 | +1.0% | ¥11.49 | ¥11.68 | ¥11.49 | 16,491,264 | |
| ¥11.55 | +0.12 | +1.0% | ¥11.43 | ¥11.67 | ¥11.43 | 15,708,300 | |
| ¥11.43 | +0.21 | +1.9% | ¥11.24 | ¥11.50 | ¥11.23 | 16,754,338 | |
| ¥11.22 | -0.10 | -0.9% | ¥11.34 | ¥11.35 | ¥11.21 | 16,183,839 | |
| ¥11.32 | -0.25 | -2.2% | ¥11.57 | ¥11.59 | ¥11.25 | 17,207,994 | |
| ¥11.57 | -0.28 | -2.4% | ¥11.85 | ¥11.88 | ¥11.55 | 20,110,745 | |
| ¥11.85 | -0.05 | -0.4% | ¥11.86 | ¥11.92 | ¥11.76 | 14,233,000 | |
| ¥11.90 | -0.08 | -0.7% | ¥11.90 | ¥11.97 | ¥11.86 | 18,220,782 | |
| ¥11.98 | +0.23 | +2.0% | ¥11.74 | ¥12.01 | ¥11.70 | 22,839,977 | |
| ¥11.75 | +0.16 | +1.4% | ¥11.62 | ¥11.77 | ¥11.58 | 18,333,959 | |
| ¥11.59 | -0.33 | -2.8% | ¥11.81 | ¥11.92 | ¥11.55 | 32,389,944 | |
| ¥11.92 | 0.00 | 0.0% | ¥11.89 | ¥11.96 | ¥11.75 | 19,986,028 | |
| ¥11.92 | -0.11 | -0.9% | ¥11.97 | ¥12.03 | ¥11.86 | 16,632,200 | |
| ¥12.03 | +0.01 | +0.1% | ¥11.98 | ¥12.22 | ¥11.97 | 22,773,295 | |
| ¥12.02 | -0.55 | -4.4% | ¥12.50 | ¥12.57 | ¥11.94 | 39,263,140 | |
| ¥12.57 | -0.26 | -2.0% | ¥12.90 | ¥13.02 | ¥12.56 | 27,856,717 | |
| ¥12.83 | -0.08 | -0.6% | ¥12.90 | ¥13.03 | ¥12.68 | 26,063,378 | |
| ¥12.91 | +0.47 | +3.8% | ¥12.44 | ¥12.93 | ¥12.42 | 35,412,527 | |
| ¥12.44 | -0.30 | -2.4% | ¥12.66 | ¥12.79 | ¥12.41 | 30,780,496 | |
| ¥12.74 | +0.05 | +0.4% | ¥12.71 | ¥13.03 | ¥12.61 | 28,551,675 | |
| ¥12.69 | -0.07 | -0.5% | ¥12.88 | ¥12.92 | ¥12.62 | 24,892,825 | |
| ¥12.76 | -0.48 | -3.6% | ¥13.40 | ¥13.42 | ¥12.63 | 50,862,671 | |
| ¥13.24 | +0.28 | +2.2% | ¥12.96 | ¥13.69 | ¥12.84 | 62,716,746 | |
| ¥12.96 | +0.02 | +0.2% | ¥13.14 | ¥13.25 | ¥12.83 | 47,836,000 | |
| ¥12.94 | +0.48 | +3.9% | ¥12.45 | ¥13.01 | ¥12.38 | 56,685,327 | |
| ¥12.46 | +0.26 | +2.1% | ¥12.19 | ¥12.54 | ¥12.13 | 37,321,782 | |
| ¥12.20 | +0.31 | +2.6% | ¥11.82 | ¥12.23 | ¥11.76 | 38,556,127 | |
| ¥11.89 | +0.10 | +0.8% | ¥11.74 | ¥12.11 | ¥11.73 | 30,934,398 | |
| ¥11.79 | -0.12 | -1.0% | ¥11.90 | ¥12.05 | ¥11.71 | 23,399,785 | |
| ¥11.91 | +0.03 | +0.3% | ¥11.82 | ¥11.97 | ¥11.66 | 17,073,171 | |
| ¥11.88 | 0.00 | 0.0% | ¥11.88 | ¥12.24 | ¥11.82 | 32,650,860 | |
| ¥11.88 | -0.19 | -1.6% | ¥11.98 | ¥12.18 | ¥11.83 | 33,559,505 | |
| ¥12.07 | +0.05 | +0.4% | ¥12.02 | ¥12.18 | ¥11.96 | 27,685,300 | |
| ¥12.02 | +0.10 | +0.8% | ¥11.90 | ¥12.06 | ¥11.81 | 22,532,100 | |
| ¥11.92 | -0.04 | -0.3% | ¥11.89 | ¥12.05 | ¥11.81 | 21,794,100 | |
| ¥11.96 | -0.51 | -4.1% | ¥12.47 | ¥12.48 | ¥11.93 | 56,833,500 | |
| ¥12.47 | -0.05 | -0.4% | ¥12.50 | ¥12.61 | ¥12.38 | 27,189,629 | |
| ¥12.52 | -0.38 | -2.9% | ¥12.90 | ¥13.09 | ¥12.50 | 47,424,926 | |
| ¥12.90 | +0.13 | +1.0% | ¥12.73 | ¥13.18 | ¥12.72 | 37,389,741 | |
| ¥12.77 | -0.08 | -0.6% | ¥12.82 | ¥12.95 | ¥12.66 | 24,342,704 | |
| ¥12.85 | -0.15 | -1.2% | ¥12.94 | ¥13.08 | ¥12.68 | 30,380,480 | |
| ¥13.00 | +0.20 | +1.6% | ¥12.71 | ¥13.16 | ¥12.58 | 36,871,900 | |
| ¥12.80 | -0.30 | -2.3% | ¥13.08 | ¥13.15 | ¥12.68 | 33,455,835 | |
| ¥13.10 | +0.46 | +3.6% | ¥12.51 | ¥13.19 | ¥12.37 | 39,803,093 |
- Ticker
- Shenzhen:000830
- Asset type
- Stock
- Sector
- Chemicals & materials
- Industry
- Chemicals
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Apr 28, 2026
Luxi Chemical Group Q1 Net Profit Up 6.1% Y/Y
Latest news
Luxi Chemical Group Q1 Net Profit Up 6.1% Y/Y
Apr 28, 2026
Closed ¥16.99 (-0.2%) on Apr 29, 2026
Luxi Chemical Group Co., Ltd. on 6ix
- Sector
- Chemicals & materials
- Industry
- Chemicals
- News releases
- 1 in the last 12 months · 1 in all · newest Apr 28, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about Luxi Chemical Group Co., Ltd.