Liuzhou Chemical Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 5, 2026	2.65	2.69	2.59	2.66	2.66	0.76%	7,451,800
Jun 4, 2026	2.71	2.72	2.61	2.64	2.64	-2.58%	8,068,000
Jun 3, 2026	2.79	2.80	2.70	2.71	2.71	-2.87%	9,294,500
Jun 2, 2026	2.84	2.84	2.76	2.79	2.79	-1.06%	8,703,442
Jun 1, 2026	2.75	2.82	2.74	2.82	2.82	2.55%	10,144,940
May 29, 2026	2.77	2.86	2.74	2.75	2.75	-0.72%	8,261,800
May 28, 2026	2.70	2.80	2.70	2.77	2.77	1.47%	5,687,480
May 27, 2026	2.78	2.79	2.72	2.73	2.73	-2.50%	6,381,300
May 26, 2026	2.80	2.81	2.74	2.80	2.80	-0.36%	6,283,700
May 25, 2026	2.78	2.82	2.74	2.81	2.81	2.18%	8,697,401
May 22, 2026	2.75	2.76	2.71	2.75	2.75	0.73%	7,528,800
May 21, 2026	2.84	2.84	2.72	2.73	2.73	-3.87%	17,955,140
May 20, 2026	2.92	2.94	2.82	2.84	2.84	-2.41%	9,226,680
May 19, 2026	2.86	2.93	2.84	2.91	2.91	1.39%	10,336,920
May 18, 2026	2.89	2.90	2.78	2.87	2.87	-1.71%	11,933,100
May 15, 2026	2.91	2.97	2.88	2.92	2.92	1.39%	11,882,140
May 14, 2026	3.01	3.02	2.87	2.88	2.88	-4.64%	18,194,600
May 13, 2026	3.06	3.08	3.01	3.02	3.02	-1.63%	14,381,740
May 12, 2026	3.14	3.16	3.05	3.07	3.07	-2.23%	14,760,200
May 11, 2026	3.25	3.30	3.14	3.14	3.14	-2.48%	18,629,500
May 8, 2026	3.18	3.25	3.13	3.22	3.22	1.90%	12,128,300
May 7, 2026	3.08	3.19	3.05	3.16	3.16	2.93%	13,515,800
May 6, 2026	3.10	3.17	3.02	3.07	3.07	-0.65%	18,773,900
Apr 30, 2026	3.08	3.18	3.04	3.09	3.09	0.65%	28,487,650
Apr 29, 2026	2.91	3.07	2.91	3.07	3.07	5.14%	38,302,320
Apr 28, 2026	2.83	2.98	2.83	2.92	2.92	-1.02%	69,423,280
Apr 27, 2026	2.95	2.95	2.95	2.95	2.95	-	-
Apr 24, 2026	2.77	2.97	2.75	2.95	2.95	4.98%	72,232,860
Apr 23, 2026	2.75	2.90	2.73	2.81	2.81	2.18%	57,692,400
Apr 22, 2026	2.73	2.82	2.69	2.75	2.75	0.73%	37,724,160
Apr 21, 2026	2.78	2.81	2.70	2.73	2.73	0.37%	34,443,880
Apr 20, 2026	2.73	2.75	2.66	2.72	2.72	0.37%	37,969,200
Apr 17, 2026	2.89	2.96	2.68	2.71	2.71	-4.58%	63,672,900
Apr 16, 2026	2.75	2.87	2.67	2.84	2.84	2.53%	68,660,000
Apr 15, 2026	2.96	2.97	2.75	2.77	2.77	-7.05%	89,211,710
Apr 14, 2026	3.11	3.21	2.93	2.98	2.98	-7.17%	122,876,100
Apr 13, 2026	3.21	3.21	3.21	3.21	3.21	-10.08%	10,319,400
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%	49,812,780
Mar 31, 2026	4.03	4.12	3.85	3.86	3.86	-2.28%	93,235,650