Anhui Liuguo Chemical Co., Ltd. (SHA:600470)
China · Delayed Price · Currency is CNY 6.80
-0.71 (-9.45%)
At close: Mar 20, 2026
Anhui Liuguo Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 7.27 | 7.35 | 6.80 | 6.80 | 6.80 | -9.45% | 73,938,490 |
| Mar 19, 2026 | 8.15 | 8.28 | 7.50 | 7.51 | 7.51 | -6.13% | 73,219,958 |
| Mar 18, 2026 | 8.52 | 8.58 | 7.99 | 8.00 | 8.00 | -9.91% | 99,876,400 |
| Mar 17, 2026 | 8.50 | 9.44 | 8.18 | 8.88 | 8.88 | -1.99% | 152,529,700 |
| Mar 16, 2026 | 8.51 | 9.38 | 8.51 | 9.06 | 9.06 | 6.21% | 162,512,400 |
| Mar 13, 2026 | 8.48 | 9.09 | 8.33 | 8.53 | 8.53 | 0.71% | 118,701,500 |
| Mar 12, 2026 | 8.73 | 9.00 | 8.38 | 8.47 | 8.47 | -2.19% | 125,001,800 |
| Mar 11, 2026 | 8.20 | 8.74 | 8.01 | 8.66 | 8.66 | 5.10% | 131,573,600 |
| Mar 10, 2026 | 7.79 | 8.39 | 7.79 | 8.24 | 8.24 | -4.74% | 121,200,100 |
| Mar 9, 2026 | 8.75 | 9.21 | 8.51 | 8.65 | 8.65 | 3.35% | 187,685,951 |
| Mar 6, 2026 | 7.45 | 8.37 | 7.36 | 8.37 | 8.37 | 9.99% | 102,524,900 |
| Mar 5, 2026 | 7.88 | 7.90 | 7.52 | 7.61 | 7.61 | -3.91% | 66,026,790 |
| Mar 4, 2026 | 7.30 | 8.22 | 7.21 | 7.92 | 7.92 | 4.35% | 84,679,270 |
| Mar 3, 2026 | 8.00 | 8.16 | 7.59 | 7.59 | 7.59 | -9.96% | 95,666,440 |
| Mar 2, 2026 | 8.01 | 8.51 | 7.76 | 8.43 | 8.43 | 6.17% | 137,985,500 |
| Feb 27, 2026 | 7.59 | 8.30 | 7.59 | 7.94 | 7.94 | 3.12% | 147,637,209 |
| Feb 26, 2026 | 8.58 | 8.58 | 7.56 | 7.70 | 7.70 | -1.79% | 179,805,420 |
| Feb 25, 2026 | 7.39 | 7.84 | 7.39 | 7.84 | 7.84 | 9.96% | 19,432,600 |
| Feb 24, 2026 | 6.59 | 7.13 | 6.59 | 7.13 | 7.13 | 10.03% | 36,156,110 |
| Feb 13, 2026 | 6.59 | 6.64 | 6.46 | 6.48 | 6.48 | -2.26% | 14,889,300 |
| Feb 12, 2026 | 6.70 | 6.77 | 6.56 | 6.63 | 6.63 | -1.63% | 16,067,300 |
| Feb 11, 2026 | 6.67 | 6.88 | 6.60 | 6.74 | 6.74 | 0.90% | 18,227,190 |
| Feb 10, 2026 | 6.71 | 6.78 | 6.63 | 6.68 | 6.68 | -0.60% | 14,088,550 |
| Feb 9, 2026 | 6.71 | 6.79 | 6.57 | 6.72 | 6.72 | 1.97% | 16,089,230 |
| Feb 6, 2026 | 6.30 | 6.75 | 6.23 | 6.59 | 6.59 | 3.62% | 22,578,400 |
| Feb 5, 2026 | 6.57 | 6.65 | 6.35 | 6.36 | 6.36 | -3.34% | 19,239,800 |
| Feb 4, 2026 | 6.52 | 6.64 | 6.42 | 6.58 | 6.58 | 1.08% | 15,949,800 |
| Feb 3, 2026 | 6.35 | 6.57 | 6.27 | 6.51 | 6.51 | 3.83% | 24,967,910 |
| Feb 2, 2026 | 6.74 | 6.80 | 6.26 | 6.27 | 6.27 | -8.87% | 32,334,820 |
| Jan 30, 2026 | 6.71 | 6.90 | 6.55 | 6.88 | 6.88 | 1.62% | 27,232,731 |
| Jan 29, 2026 | 6.79 | 6.91 | 6.65 | 6.77 | 6.77 | -1.17% | 26,819,860 |
| Jan 28, 2026 | 6.68 | 6.94 | 6.56 | 6.85 | 6.85 | 2.54% | 34,209,390 |
| Jan 27, 2026 | 6.49 | 6.77 | 6.41 | 6.68 | 6.68 | -1.62% | 32,970,660 |
| Jan 26, 2026 | 6.72 | 6.93 | 6.68 | 6.79 | 6.79 | 1.04% | 28,545,110 |
| Jan 23, 2026 | 6.65 | 6.76 | 6.57 | 6.72 | 6.72 | 1.36% | 24,646,000 |
| Jan 22, 2026 | 6.41 | 6.65 | 6.35 | 6.63 | 6.63 | 3.11% | 30,584,280 |
| Jan 21, 2026 | 6.48 | 6.52 | 6.29 | 6.43 | 6.43 | -1.23% | 25,646,290 |
| Jan 20, 2026 | 6.25 | 6.64 | 6.23 | 6.51 | 6.51 | 4.16% | 41,092,251 |
| Jan 19, 2026 | 5.98 | 6.26 | 5.96 | 6.25 | 6.25 | 4.34% | 31,371,043 |
| Jan 16, 2026 | 6.16 | 6.16 | 5.94 | 5.99 | 5.99 | -2.12% | 21,353,129 |
| Jan 15, 2026 | 6.06 | 6.22 | 6.03 | 6.12 | 6.12 | 0.82% | 19,433,890 |
| Jan 14, 2026 | 6.11 | 6.17 | 5.99 | 6.07 | 6.07 | -0.33% | 22,220,670 |
| Jan 13, 2026 | 6.15 | 6.20 | 6.07 | 6.09 | 6.09 | -0.81% | 21,948,747 |
| Jan 12, 2026 | 6.18 | 6.20 | 6.11 | 6.14 | 6.14 | -0.65% | 17,715,822 |
| Jan 9, 2026 | 6.19 | 6.21 | 6.09 | 6.18 | 6.18 | -0.16% | 16,704,320 |
| Jan 8, 2026 | 6.16 | 6.26 | 6.14 | 6.19 | 6.19 | 0.16% | 13,081,124 |
| Jan 7, 2026 | 6.23 | 6.32 | 6.12 | 6.18 | 6.18 | -1.59% | 17,619,950 |
| Jan 6, 2026 | 6.02 | 6.30 | 6.00 | 6.28 | 6.28 | 4.49% | 25,291,756 |
| Jan 5, 2026 | 6.02 | 6.08 | 6.00 | 6.01 | 6.01 | 0.50% | 13,102,810 |
| Dec 31, 2025 | 6.10 | 6.10 | 5.92 | 5.98 | 5.98 | -1.64% | 14,303,383 |