Liuzhou Chemical Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 24, 2026	2.80	2.83	2.77	2.82	2.82	0.36%	3,189,902
Aug 21, 2026	2.81	2.82	2.76	2.81	2.81	-	2,835,600
Aug 20, 2026	2.77	2.82	2.75	2.81	2.81	2.93%	2,477,000
Aug 19, 2026	2.86	2.87	2.73	2.73	2.73	-4.88%	4,790,200
Aug 18, 2026	2.90	2.90	2.85	2.87	2.87	-0.69%	4,088,600
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