Liuzhou Chemical Industry Co., Ltd. (SHA:600423)
China · Delayed Price · Currency is CNY 3.570
+0.030 (0.85%)
Apr 10, 2026, 3:00 PM CST
Liuzhou Chemical Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 3.58 | 3.63 | 3.52 | 3.57 | 3.57 | 0.85% | 20,608,720 |
| Apr 9, 2026 | 3.68 | 3.70 | 3.52 | 3.54 | 3.54 | -1.94% | 30,895,500 |
| Apr 8, 2026 | 3.68 | 3.72 | 3.59 | 3.61 | 3.61 | - | 52,843,700 |
| Apr 7, 2026 | 3.28 | 3.61 | 3.28 | 3.61 | 3.61 | 10.06% | 54,429,470 |
| Apr 3, 2026 | 3.61 | 3.61 | 3.25 | 3.28 | 3.28 | -9.14% | 46,047,900 |
| Apr 2, 2026 | 3.72 | 3.74 | 3.57 | 3.61 | 3.61 | -3.73% | 24,149,050 |
| Apr 1, 2026 | 3.88 | 3.94 | 3.68 | 3.75 | 3.75 | -2.85% | 49,812,786 |
| Mar 31, 2026 | 4.03 | 4.12 | 3.85 | 3.86 | 3.86 | -2.28% | 93,235,650 |
| Mar 30, 2026 | 3.82 | 4.13 | 3.79 | 3.95 | 3.95 | 5.33% | 91,964,020 |
| Mar 27, 2026 | 3.61 | 3.82 | 3.61 | 3.75 | 3.75 | 3.02% | 26,581,400 |
| Mar 26, 2026 | 3.65 | 3.70 | 3.59 | 3.64 | 3.64 | - | 15,496,300 |
| Mar 25, 2026 | 3.54 | 3.67 | 3.52 | 3.64 | 3.64 | 2.82% | 17,124,870 |
| Mar 24, 2026 | 3.49 | 3.55 | 3.37 | 3.54 | 3.54 | 3.21% | 24,777,500 |
| Mar 23, 2026 | 3.51 | 3.66 | 3.39 | 3.43 | 3.43 | -6.54% | 33,308,850 |
| Mar 20, 2026 | 3.83 | 3.85 | 3.65 | 3.67 | 3.67 | -4.43% | 38,837,400 |
| Mar 19, 2026 | 4.04 | 4.25 | 3.81 | 3.84 | 3.84 | -3.52% | 58,678,120 |
| Mar 18, 2026 | 4.04 | 4.09 | 3.92 | 3.98 | 3.98 | -1.24% | 26,730,000 |
| Mar 17, 2026 | 4.04 | 4.21 | 4.03 | 4.03 | 4.03 | -0.98% | 33,541,930 |
| Mar 16, 2026 | 4.10 | 4.28 | 4.04 | 4.07 | 4.07 | -1.21% | 39,179,910 |
| Mar 13, 2026 | 4.04 | 4.19 | 4.03 | 4.12 | 4.12 | 1.48% | 44,089,700 |
| Mar 12, 2026 | 4.01 | 4.11 | 3.95 | 4.06 | 4.06 | 1.75% | 37,329,070 |
| Mar 11, 2026 | 3.94 | 4.00 | 3.88 | 3.99 | 3.99 | 1.27% | 19,999,730 |
| Mar 10, 2026 | 4.00 | 4.01 | 3.93 | 3.94 | 3.94 | -1.50% | 21,881,600 |
| Mar 9, 2026 | 4.06 | 4.10 | 3.96 | 4.00 | 4.00 | -0.99% | 23,402,100 |
| Mar 6, 2026 | 3.84 | 4.05 | 3.84 | 4.04 | 4.04 | 5.21% | 25,304,400 |
| Mar 5, 2026 | 3.92 | 3.94 | 3.83 | 3.84 | 3.84 | -1.03% | 16,960,600 |
| Mar 4, 2026 | 3.83 | 3.95 | 3.81 | 3.88 | 3.88 | -0.26% | 14,074,600 |
| Mar 3, 2026 | 4.03 | 4.07 | 3.88 | 3.89 | 3.89 | -3.47% | 22,061,400 |
| Mar 2, 2026 | 4.07 | 4.12 | 3.97 | 4.03 | 4.03 | - | 23,717,900 |
| Feb 27, 2026 | 3.95 | 4.03 | 3.95 | 4.03 | 4.03 | 1.51% | 15,330,800 |
| Feb 26, 2026 | 4.05 | 4.07 | 3.96 | 3.97 | 3.97 | -1.49% | 17,338,000 |
| Feb 25, 2026 | 4.00 | 4.09 | 3.99 | 4.03 | 4.03 | 1.00% | 26,348,500 |
| Feb 24, 2026 | 3.84 | 4.02 | 3.84 | 3.99 | 3.99 | 4.72% | 26,277,300 |
| Feb 13, 2026 | 3.85 | 3.88 | 3.81 | 3.81 | 3.81 | -1.30% | 11,508,400 |
| Feb 12, 2026 | 3.98 | 3.98 | 3.86 | 3.86 | 3.86 | -3.02% | 19,128,700 |
| Feb 11, 2026 | 3.93 | 4.02 | 3.89 | 3.98 | 3.98 | 1.27% | 21,632,800 |
| Feb 10, 2026 | 3.93 | 3.97 | 3.90 | 3.93 | 3.93 | -0.25% | 13,017,540 |
| Feb 9, 2026 | 3.98 | 3.99 | 3.89 | 3.94 | 3.94 | 0.77% | 14,591,400 |
| Feb 6, 2026 | 3.83 | 3.98 | 3.82 | 3.91 | 3.91 | 1.30% | 16,323,220 |
| Feb 5, 2026 | 3.89 | 3.96 | 3.86 | 3.86 | 3.86 | -1.03% | 15,780,100 |
| Feb 4, 2026 | 3.90 | 3.93 | 3.83 | 3.90 | 3.90 | 1.04% | 18,935,942 |
| Feb 3, 2026 | 3.79 | 3.88 | 3.76 | 3.86 | 3.86 | 3.21% | 27,217,900 |
| Feb 2, 2026 | 3.95 | 3.99 | 3.74 | 3.74 | 3.74 | -6.03% | 33,588,643 |
| Jan 30, 2026 | 3.94 | 4.06 | 3.90 | 3.98 | 3.98 | -1.24% | 45,154,700 |
| Jan 29, 2026 | 3.96 | 4.21 | 3.96 | 4.03 | 4.03 | -0.49% | 78,755,140 |
| Jan 28, 2026 | 3.90 | 4.31 | 3.87 | 4.05 | 4.05 | 3.32% | 108,962,700 |
| Jan 27, 2026 | 3.88 | 3.92 | 3.76 | 3.92 | 3.92 | 0.77% | 23,155,550 |
| Jan 26, 2026 | 3.92 | 3.93 | 3.82 | 3.89 | 3.89 | - | 21,486,620 |
| Jan 23, 2026 | 3.82 | 3.90 | 3.77 | 3.89 | 3.89 | 2.64% | 20,069,130 |
| Jan 22, 2026 | 3.74 | 3.79 | 3.71 | 3.79 | 3.79 | 1.07% | 15,506,300 |