Stock listing
Shenzhen:002793 Luoxin Pharmaceuticals Group Stock Co., Ltd. (罗欣药业) 股价
Follow Luoxin Pharmaceuticals Group Stock Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:002793
¥3.99 CNY -0.07 (-1.7%)
Close on Nov 3, 2026
- Day range
- ¥3.96 – ¥4.09 CNYNov 3, 2026
- Volume
- 15.67M sharesNov 3, 2026
- Market cap
- ¥4.34B CNYAt the close on Nov 3, 2026 · price × 1.09B shares outstanding
- 52-week range
- ¥3.70 – ¥5.82 CNYLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- ¥161.8M CNYMedian day 24.38M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SZSE:002793 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥3.99 | -0.07 | -1.7% | ¥4.03 | ¥4.09 | ¥3.96 | 15,671,800 | |
| ¥4.06 | +0.10 | +2.5% | ¥3.95 | ¥4.06 | ¥3.90 | 16,038,000 | |
| ¥3.96 | -0.03 | -0.8% | ¥3.93 | ¥4.15 | ¥3.88 | 21,998,470 | |
| ¥3.99 | -0.07 | -1.7% | ¥4.06 | ¥4.08 | ¥3.97 | 14,155,300 | |
| ¥4.06 | +0.05 | +1.2% | ¥4.02 | ¥4.09 | ¥3.95 | 21,059,860 | |
| ¥4.01 | -0.26 | -6.1% | ¥4.25 | ¥4.28 | ¥4.00 | 29,524,580 | |
| ¥4.27 | -0.04 | -0.9% | ¥4.29 | ¥4.33 | ¥4.21 | 14,195,300 | |
| ¥4.31 | +0.13 | +3.1% | ¥4.14 | ¥4.31 | ¥4.01 | 21,005,482 | |
| ¥4.18 | -0.22 | -5.0% | ¥4.38 | ¥4.41 | ¥4.17 | 21,240,600 | |
| ¥4.40 | +0.02 | +0.5% | ¥4.41 | ¥4.49 | ¥4.38 | 20,132,100 | |
| ¥4.38 | -0.05 | -1.1% | ¥4.41 | ¥4.43 | ¥4.33 | 20,500,640 | |
| ¥4.43 | -0.12 | -2.6% | ¥4.51 | ¥4.59 | ¥4.34 | 20,131,000 | |
| ¥4.55 | -0.05 | -1.1% | ¥4.63 | ¥4.80 | ¥4.49 | 30,243,100 | |
| ¥4.60 | -0.08 | -1.7% | ¥4.61 | ¥4.75 | ¥4.54 | 20,356,100 | |
| ¥4.68 | -0.12 | -2.5% | ¥4.76 | ¥4.80 | ¥4.65 | 15,859,600 | |
| ¥4.80 | 0.00 | 0.0% | ¥4.74 | ¥4.85 | ¥4.61 | 20,913,600 | |
| ¥4.80 | -0.09 | -1.8% | ¥4.89 | ¥4.95 | ¥4.77 | 18,099,500 | |
| ¥4.89 | +0.15 | +3.2% | ¥4.68 | ¥4.90 | ¥4.61 | 29,708,904 | |
| ¥4.74 | -0.08 | -1.7% | ¥4.86 | ¥4.89 | ¥4.68 | 24,311,100 | |
| ¥4.82 | +0.02 | +0.4% | ¥4.78 | ¥4.91 | ¥4.75 | 30,149,484 | |
| ¥4.80 | +0.05 | +1.1% | ¥4.69 | ¥4.87 | ¥4.64 | 31,815,699 | |
| ¥4.75 | +0.09 | +1.9% | ¥4.66 | ¥4.92 | ¥4.62 | 29,055,703 | |
| ¥4.66 | -0.11 | -2.3% | ¥4.77 | ¥4.81 | ¥4.62 | 19,495,801 | |
| ¥4.77 | -0.12 | -2.5% | ¥4.89 | ¥4.89 | ¥4.75 | 20,725,859 | |
| ¥4.89 | -0.04 | -0.8% | ¥4.90 | ¥4.98 | ¥4.86 | 33,635,238 | |
| ¥4.93 | +0.31 | +6.7% | ¥4.67 | ¥4.93 | ¥4.65 | 41,877,391 | |
| ¥4.62 | +0.10 | +2.2% | ¥4.54 | ¥4.69 | ¥4.52 | 20,708,900 | |
| ¥4.52 | +0.05 | +1.1% | ¥4.43 | ¥4.54 | ¥4.43 | 11,619,280 | |
| ¥4.47 | +0.01 | +0.2% | ¥4.43 | ¥4.50 | ¥4.39 | 10,356,873 | |
| ¥4.46 | -0.13 | -2.8% | ¥4.55 | ¥4.58 | ¥4.45 | 14,972,997 | |
| ¥4.59 | +0.09 | +2.0% | ¥4.48 | ¥4.60 | ¥4.44 | 16,384,881 | |
| ¥4.50 | -0.09 | -2.0% | ¥4.53 | ¥4.58 | ¥4.42 | 18,386,885 | |
| ¥4.59 | -0.15 | -3.2% | ¥4.70 | ¥4.73 | ¥4.57 | 18,760,150 | |
| ¥4.74 | -0.08 | -1.7% | ¥4.78 | ¥4.80 | ¥4.68 | 19,583,539 | |
| ¥4.82 | +0.07 | +1.5% | ¥4.75 | ¥4.83 | ¥4.67 | 28,011,500 | |
| ¥4.75 | -0.02 | -0.4% | ¥4.74 | ¥4.79 | ¥4.73 | 14,854,900 | |
| ¥4.77 | -0.01 | -0.2% | ¥4.77 | ¥4.87 | ¥4.73 | 19,558,475 | |
| ¥4.78 | -0.08 | -1.6% | ¥4.86 | ¥4.90 | ¥4.73 | 21,143,500 | |
| ¥4.86 | -0.09 | -1.8% | ¥4.94 | ¥4.96 | ¥4.84 | 22,309,500 | |
| ¥4.95 | +0.11 | +2.3% | ¥4.85 | ¥4.99 | ¥4.81 | 33,568,859 | |
| ¥4.84 | -0.22 | -4.3% | ¥5.00 | ¥5.01 | ¥4.80 | 43,560,492 | |
| ¥5.06 | -0.11 | -2.1% | ¥5.22 | ¥5.25 | ¥5.00 | 61,121,434 | |
| ¥5.17 | +0.32 | +6.6% | ¥4.81 | ¥5.34 | ¥4.80 | 88,125,375 | |
| ¥4.85 | +0.02 | +0.4% | ¥4.83 | ¥5.01 | ¥4.76 | 41,196,961 | |
| ¥4.83 | +0.17 | +3.6% | ¥4.60 | ¥4.89 | ¥4.51 | 45,588,711 | |
| ¥4.66 | -0.34 | -6.8% | ¥4.95 | ¥4.99 | ¥4.61 | 44,818,473 | |
| ¥5.00 | -0.31 | -5.8% | ¥5.25 | ¥5.27 | ¥4.98 | 48,973,922 | |
| ¥5.31 | +0.11 | +2.1% | ¥5.36 | ¥5.45 | ¥5.19 | 44,058,172 | |
| ¥5.20 | -0.16 | -3.0% | ¥5.32 | ¥5.45 | ¥5.18 | 40,131,777 | |
| ¥5.36 | -0.06 | -1.1% | ¥5.44 | ¥5.52 | ¥5.32 | 34,621,199 | |
| ¥5.42 | +0.13 | +2.5% | ¥5.28 | ¥5.47 | ¥5.14 | 55,006,719 | |
| ¥5.29 | +0.01 | +0.2% | ¥5.27 | ¥5.42 | ¥5.20 | 43,802,500 | |
| ¥5.28 | -0.05 | -0.9% | ¥5.32 | ¥5.38 | ¥5.20 | 48,399,766 | |
| ¥5.33 | +0.05 | +0.9% | ¥5.28 | ¥5.36 | ¥5.23 | 47,061,340 | |
| ¥5.28 | -0.02 | -0.4% | ¥5.27 | ¥5.44 | ¥5.21 | 60,240,422 | |
| ¥5.30 | -0.03 | -0.6% | ¥5.31 | ¥5.50 | ¥5.24 | 92,195,258 | |
| ¥5.33 | +0.28 | +5.5% | ¥5.08 | ¥5.34 | ¥5.05 | 98,484,430 | |
| ¥5.05 | -0.03 | -0.6% | ¥5.10 | ¥5.18 | ¥4.97 | 51,391,410 | |
| ¥5.08 | -0.04 | -0.8% | ¥5.05 | ¥5.12 | ¥5.00 | 78,657,070 | |
| ¥5.12 | +0.47 | +10.1% | ¥4.71 | ¥5.12 | ¥4.66 | 48,057,824 | |
| ¥4.65 | +0.03 | +0.6% | ¥4.65 | ¥4.78 | ¥4.62 | 24,378,928 |
- Ticker
- Shenzhen:002793
- Asset type
- Stock
- Sector
- Health care
- Industry
- Pharmaceuticals
- Exchange
- Shenzhen
- Currency
- CNY
Latest news
Luoxin Pharmaceuticals Group Stock Co., Ltd. on 6ix
- Sector
- Health care
- Industry
- Pharmaceuticals
- News releases
- 1 in all · newest Sep 29, 2025 · oldest 2025
Log in to ask 6ix AI your own questions about Luoxin Pharmaceuticals Group Stock Co., Ltd.