Liuzhou Chemical Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 17, 2026	2.81	2.90	2.79	2.89	2.89	2.85%	5,888,601
Aug 14, 2026	2.79	2.83	2.76	2.81	2.81	0.72%	4,061,584
Aug 13, 2026	2.92	2.93	2.78	2.79	2.79	-4.45%	8,975,042
Aug 12, 2026	2.88	2.93	2.87	2.92	2.92	1.04%	4,839,342
Aug 11, 2026	2.92	2.94	2.89	2.89	2.89	-1.03%	5,401,900
Aug 10, 2026	2.83	2.92	2.80	2.92	2.92	3.18%	7,901,200
Aug 7, 2026	2.83	2.83	2.78	2.83	2.83	-	5,800,000
Aug 6, 2026	2.77	2.83	2.75	2.83	2.83	1.43%	6,335,200
Aug 5, 2026	2.79	2.79	2.73	2.79	2.79	-	6,012,900
Aug 4, 2026	2.85	2.88	2.76	2.79	2.79	-0.71%	7,037,200
Aug 3, 2026	2.71	2.83	2.71	2.81	2.81	3.69%	8,193,300
Jul 31, 2026	2.69	2.71	2.64	2.71	2.71	0.37%	6,462,000
Jul 30, 2026	2.68	2.72	2.63	2.70	2.70	0.37%	5,662,600
Jul 29, 2026	2.68	2.72	2.64	2.69	2.69	1.51%	6,150,150
Jul 28, 2026	2.56	2.65	2.56	2.65	2.65	2.71%	5,648,600
Jul 27, 2026	2.53	2.58	2.52	2.58	2.58	2.38%	4,509,100
Jul 24, 2026	2.53	2.56	2.51	2.52	2.52	-0.79%	3,748,700
Jul 23, 2026	2.42	2.54	2.40	2.54	2.54	4.10%	5,806,300
Jul 22, 2026	2.42	2.46	2.41	2.44	2.44	-0.41%	3,496,300
Jul 21, 2026	2.41	2.48	2.37	2.45	2.45	-1.21%	5,579,300
Jul 20, 2026	2.55	2.60	2.38	2.48	2.48	-3.13%	8,382,800
Jul 17, 2026	2.58	2.75	2.52	2.56	2.56	-1.16%	11,269,300
Jul 16, 2026	2.57	2.62	2.54	2.59	2.59	0.78%	7,214,700
Jul 15, 2026	2.48	2.63	2.48	2.57	2.57	2.39%	9,127,800
Jul 14, 2026	2.44	2.51	2.42	2.51	2.51	2.87%	6,157,800
Jul 13, 2026	2.47	2.55	2.42	2.44	2.44	-0.41%	7,397,500
Jul 10, 2026	2.45	2.49	2.38	2.45	2.45	0.41%	8,448,500
Jul 9, 2026	2.39	2.53	2.37	2.44	2.44	-0.81%	10,939,580
Jul 8, 2026	2.54	2.63	2.43	2.46	2.46	2.93%	16,315,100
Jul 7, 2026	2.56	2.57	2.39	2.39	2.39	-7.36%	6,883,588
Jul 6, 2026	2.59	2.67	2.54	2.58	2.58	-0.39%	8,615,276
Jul 3, 2026	2.60	2.60	2.49	2.59	2.59	4.44%	12,882,950
Jul 2, 2026	2.41	2.48	2.41	2.48	2.48	5.08%	5,370,880
Jul 1, 2026	2.25	2.36	2.25	2.36	2.36	4.89%	7,471,530
Jun 30, 2026	2.22	2.28	2.16	2.25	2.25	1.35%	6,804,400
Jun 29, 2026	2.22	2.23	2.12	2.22	2.22	-	5,326,300
Jun 26, 2026	2.22	2.25	2.15	2.22	2.22	-	5,666,200
Jun 25, 2026	2.27	2.32	2.20	2.22	2.22	-4.31%	7,674,500
Jun 24, 2026	2.38	2.46	2.29	2.32	2.32	-2.52%	8,521,700
Jun 23, 2026	2.25	2.38	2.24	2.38	2.38	4.85%	7,527,900
Jun 22, 2026	2.29	2.31	2.18	2.27	2.27	-0.87%	11,532,809
Jun 18, 2026	2.34	2.38	2.29	2.29	2.29	-3.38%	7,540,500
Jun 17, 2026	2.50	2.51	2.37	2.37	2.37	-4.82%	8,978,700
Jun 16, 2026	2.48	2.49	2.41	2.49	2.49	0.40%	7,264,000
Jun 15, 2026	2.47	2.60	2.45	2.48	2.48	-	9,759,760
Jun 12, 2026	2.51	2.53	2.43	2.48	2.48	-	7,112,300
Jun 11, 2026	2.44	2.52	2.44	2.48	2.48	-	6,145,500
Jun 10, 2026	2.49	2.53	2.39	2.48	2.48	-0.80%	9,383,800
Jun 9, 2026	2.56	2.59	2.49	2.50	2.50	-1.57%	6,704,375
Jun 8, 2026	2.60	2.70	2.53	2.54	2.54	-4.51%	9,752,900