Anhui Liuguo Chemical Co., Ltd. (SHA:600470)
China · Delayed Price · Currency is CNY 7.94
+0.24 (3.12%)
Feb 27, 2026, 3:00 PM CST
Anhui Liuguo Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 30, 2025 | 6.10 | 6.19 | 5.96 | 6.08 | 6.08 | -1.14% | 15,018,900 |
| Dec 29, 2025 | 6.28 | 6.28 | 6.12 | 6.15 | 6.15 | -1.91% | 12,342,320 |
| Dec 26, 2025 | 6.13 | 6.32 | 6.13 | 6.27 | 6.27 | 2.28% | 20,514,300 |
| Dec 25, 2025 | 6.03 | 6.15 | 5.99 | 6.13 | 6.13 | 1.32% | 11,779,100 |
| Dec 24, 2025 | 6.02 | 6.08 | 5.99 | 6.05 | 6.05 | -0.17% | 11,320,792 |
| Dec 23, 2025 | 6.01 | 6.08 | 5.94 | 6.06 | 6.06 | 0.83% | 12,629,540 |
| Dec 22, 2025 | 6.02 | 6.06 | 5.97 | 6.01 | 6.01 | -0.33% | 11,185,400 |
| Dec 19, 2025 | 5.88 | 6.06 | 5.87 | 6.03 | 6.03 | 2.38% | 19,851,000 |
| Dec 18, 2025 | 5.75 | 6.05 | 5.69 | 5.89 | 5.89 | 1.03% | 29,961,700 |
| Dec 17, 2025 | 5.74 | 6.10 | 5.61 | 5.83 | 5.83 | 1.57% | 33,383,970 |
| Dec 16, 2025 | 5.90 | 5.93 | 5.70 | 5.74 | 5.74 | -2.88% | 14,062,680 |
| Dec 15, 2025 | 5.80 | 5.96 | 5.73 | 5.91 | 5.91 | 1.90% | 13,887,600 |
| Dec 12, 2025 | 5.84 | 5.95 | 5.78 | 5.80 | 5.80 | -1.02% | 16,537,100 |
| Dec 11, 2025 | 5.99 | 6.01 | 5.84 | 5.86 | 5.86 | -1.84% | 14,098,300 |
| Dec 10, 2025 | 6.05 | 6.09 | 5.96 | 5.97 | 5.97 | -1.65% | 13,732,400 |