Liuzhou Chemical Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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