Liuzhou Chemical Industry Co., Ltd. (SHA:600423)
China · Delayed Price · Currency is CNY 4.030
+0.060 (1.51%)
At close: Feb 27, 2026
Liuzhou Chemical Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 21, 2026 | 3.71 | 3.75 | 3.67 | 3.75 | 3.75 | 1.08% | 13,960,142 |
| Jan 20, 2026 | 3.71 | 3.72 | 3.68 | 3.71 | 3.71 | 0.27% | 10,540,900 |
| Jan 19, 2026 | 3.60 | 3.70 | 3.58 | 3.70 | 3.70 | 2.49% | 13,222,511 |
| Jan 16, 2026 | 3.66 | 3.66 | 3.57 | 3.61 | 3.61 | -0.82% | 11,053,950 |
| Jan 15, 2026 | 3.63 | 3.65 | 3.60 | 3.64 | 3.64 | - | 13,713,400 |
| Jan 14, 2026 | 3.69 | 3.70 | 3.59 | 3.64 | 3.64 | -1.09% | 21,380,300 |
| Jan 13, 2026 | 3.75 | 3.76 | 3.67 | 3.68 | 3.68 | -2.13% | 25,616,600 |
| Jan 12, 2026 | 3.79 | 3.80 | 3.73 | 3.76 | 3.76 | -0.79% | 21,185,106 |
| Jan 9, 2026 | 3.80 | 3.81 | 3.74 | 3.79 | 3.79 | - | 10,523,642 |
| Jan 8, 2026 | 3.73 | 3.84 | 3.70 | 3.79 | 3.79 | 1.61% | 15,078,770 |
| Jan 7, 2026 | 3.80 | 3.80 | 3.70 | 3.73 | 3.73 | -1.32% | 13,968,500 |
| Jan 6, 2026 | 3.75 | 3.82 | 3.73 | 3.78 | 3.78 | 1.07% | 12,897,900 |
| Jan 5, 2026 | 3.72 | 3.78 | 3.72 | 3.74 | 3.74 | 0.54% | 9,714,200 |
| Dec 31, 2025 | 3.76 | 3.76 | 3.67 | 3.72 | 3.72 | -0.80% | 9,817,600 |
| Dec 30, 2025 | 3.79 | 3.81 | 3.73 | 3.75 | 3.75 | -1.32% | 9,999,000 |
| Dec 29, 2025 | 3.84 | 3.85 | 3.78 | 3.80 | 3.80 | -0.78% | 10,288,900 |
| Dec 26, 2025 | 3.86 | 3.88 | 3.82 | 3.83 | 3.83 | -1.03% | 7,082,400 |
| Dec 25, 2025 | 3.82 | 3.90 | 3.79 | 3.87 | 3.87 | 1.04% | 7,842,300 |
| Dec 24, 2025 | 3.83 | 3.84 | 3.79 | 3.83 | 3.83 | - | 6,794,600 |
| Dec 23, 2025 | 3.83 | 3.85 | 3.78 | 3.83 | 3.83 | - | 8,227,000 |
| Dec 22, 2025 | 3.85 | 3.87 | 3.81 | 3.83 | 3.83 | - | 9,136,500 |
| Dec 19, 2025 | 3.77 | 3.84 | 3.72 | 3.83 | 3.83 | 2.13% | 9,593,700 |
| Dec 18, 2025 | 3.72 | 3.78 | 3.71 | 3.75 | 3.75 | 0.54% | 11,234,100 |
| Dec 17, 2025 | 3.80 | 3.81 | 3.69 | 3.73 | 3.73 | -1.06% | 12,385,600 |
| Dec 16, 2025 | 3.88 | 3.88 | 3.76 | 3.77 | 3.77 | -2.84% | 10,119,400 |
| Dec 15, 2025 | 3.83 | 3.91 | 3.80 | 3.88 | 3.88 | 1.31% | 10,555,600 |
| Dec 12, 2025 | 3.85 | 3.90 | 3.82 | 3.83 | 3.83 | -0.78% | 9,706,900 |
| Dec 11, 2025 | 4.00 | 4.00 | 3.86 | 3.86 | 3.86 | -3.02% | 14,325,300 |
| Dec 10, 2025 | 4.02 | 4.06 | 3.98 | 3.98 | 3.98 | -1.24% | 9,947,100 |