Liuzhou Chemical Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	2.50	2.53	2.50	2.52	2.52	0.80%	992,200
Nov 9, 2026	2.52	2.55	2.49	2.50	2.50	-	1,663,400
Nov 6, 2026	2.52	2.53	2.50	2.50	2.50	-1.96%	2,634,700
Nov 5, 2026	2.54	2.55	2.51	2.55	2.55	0.39%	2,293,000
Nov 4, 2026	2.54	2.54	2.48	2.54	2.54	-	2,873,600
Nov 3, 2026	2.51	2.58	2.50	2.54	2.54	0.79%	2,533,600
Nov 2, 2026	2.49	2.53	2.44	2.52	2.52	1.61%	2,206,800
Oct 30, 2026	2.52	2.54	2.46	2.48	2.48	-0.80%	2,121,300
Oct 29, 2026	2.56	2.57	2.50	2.50	2.50	-2.72%	2,178,700
Oct 28, 2026	2.59	2.60	2.55	2.57	2.57	-0.77%	1,891,000
Oct 27, 2026	2.58	2.64	2.57	2.59	2.59	-0.77%	2,446,503
Oct 26, 2026	2.56	2.64	2.55	2.61	2.61	2.35%	2,362,603
Oct 23, 2026	2.53	2.55	2.44	2.55	2.55	0.39%	2,712,041
Oct 22, 2026	2.60	2.61	2.53	2.54	2.54	-1.93%	1,890,700
Oct 21, 2026	2.57	2.60	2.57	2.59	2.59	0.39%	1,008,600
Oct 20, 2026	2.55	2.60	2.55	2.58	2.58	1.18%	2,160,300
Oct 19, 2026	2.59	2.60	2.53	2.55	2.55	-2.30%	2,896,900
Oct 16, 2026	2.60	2.64	2.58	2.61	2.61	1.16%	2,363,450
Oct 15, 2026	2.59	2.62	2.56	2.58	2.58	-1.53%	2,675,000
Oct 14, 2026	2.64	2.67	2.61	2.62	2.62	-1.13%	2,839,300
Oct 13, 2026	2.64	2.67	2.60	2.65	2.65	-	2,417,100
Oct 12, 2026	2.68	2.69	2.65	2.65	2.65	-1.49%	1,621,000
Oct 9, 2026	2.66	2.69	2.63	2.69	2.69	0.75%	1,867,200
Oct 8, 2026	2.67	2.71	2.65	2.67	2.67	-	2,045,400
Sep 30, 2026	2.63	2.68	2.62	2.67	2.67	1.14%	2,146,200
Sep 29, 2026	2.63	2.66	2.62	2.64	2.64	0.38%	1,615,209
Sep 28, 2026	2.69	2.70	2.59	2.63	2.63	-1.87%	3,839,300
Sep 24, 2026	2.71	2.72	2.68	2.68	2.68	-1.11%	2,075,400
Sep 23, 2026	2.73	2.74	2.70	2.71	2.71	-0.73%	2,403,200
Sep 22, 2026	2.73	2.76	2.70	2.73	2.73	-	3,994,600
Sep 21, 2026	2.72	2.75	2.72	2.73	2.73	-	3,626,800
Sep 18, 2026	2.77	2.77	2.71	2.73	2.73	-0.73%	2,906,800
Sep 17, 2026	2.72	2.76	2.68	2.75	2.75	1.85%	4,675,400
Sep 16, 2026	2.70	2.73	2.65	2.70	2.70	0.37%	2,686,000
Sep 15, 2026	2.77	2.77	2.69	2.69	2.69	-2.89%	3,331,400
Sep 14, 2026	2.79	2.80	2.76	2.77	2.77	-0.72%	1,702,000
Sep 11, 2026	2.80	2.81	2.74	2.79	2.79	-0.71%	3,972,180
Sep 10, 2026	2.80	2.82	2.79	2.81	2.81	0.36%	2,440,400
Sep 9, 2026	2.83	2.85	2.77	2.80	2.80	-1.41%	4,089,500
Sep 8, 2026	2.84	2.86	2.81	2.84	2.84	0.35%	3,651,000
Sep 7, 2026	2.86	2.87	2.82	2.83	2.83	-1.05%	3,101,900
Sep 4, 2026	2.89	2.90	2.86	2.86	2.86	-0.69%	2,413,200
Sep 3, 2026	2.95	2.95	2.86	2.88	2.88	-2.04%	4,193,600
Sep 2, 2026	2.96	2.97	2.91	2.94	2.94	-1.01%	3,200,900
Sep 1, 2026	2.96	2.97	2.94	2.97	2.97	-	1,870,200
Aug 31, 2026	2.94	2.97	2.92	2.97	2.97	1.02%	3,553,100
Aug 28, 2026	2.92	2.94	2.88	2.94	2.94	1.38%	3,337,500
Aug 27, 2026	2.91	2.93	2.88	2.90	2.90	-0.34%	3,648,700
Aug 26, 2026	2.89	2.93	2.88	2.91	2.91	0.69%	4,173,000
Aug 25, 2026	2.82	2.90	2.80	2.89	2.89	2.48%	3,625,200