Anhui Liuguo Chemical Co., Ltd. (SHA:600470)
China · Delayed Price · Currency is CNY 6.98
-0.17 (-2.38%)
Apr 30, 2026, 3:00 PM CST
Anhui Liuguo Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 7.19 | 7.19 | 6.95 | 6.98 | 6.98 | -2.38% | 30,267,240 |
| Apr 29, 2026 | 6.99 | 7.17 | 6.84 | 7.15 | 7.15 | 2.29% | 41,249,860 |
| Apr 28, 2026 | 6.78 | 7.18 | 6.78 | 6.99 | 6.99 | 1.16% | 37,809,770 |
| Apr 27, 2026 | 6.90 | 6.93 | 6.70 | 6.91 | 6.91 | -2.26% | 37,723,270 |
| Apr 24, 2026 | 6.80 | 7.26 | 6.78 | 7.07 | 7.07 | 3.36% | 65,016,690 |
| Apr 23, 2026 | 6.87 | 6.95 | 6.66 | 6.84 | 6.84 | -0.58% | 27,052,690 |
| Apr 22, 2026 | 6.83 | 6.94 | 6.75 | 6.88 | 6.88 | 0.29% | 24,535,020 |
| Apr 21, 2026 | 6.80 | 6.88 | 6.64 | 6.86 | 6.86 | - | 30,099,300 |
| Apr 20, 2026 | 6.77 | 6.90 | 6.71 | 6.86 | 6.86 | 1.18% | 23,247,600 |
| Apr 17, 2026 | 6.86 | 6.94 | 6.71 | 6.78 | 6.78 | -1.17% | 22,827,160 |
| Apr 16, 2026 | 6.73 | 6.90 | 6.70 | 6.86 | 6.86 | 1.93% | 25,423,980 |
| Apr 15, 2026 | 6.96 | 6.98 | 6.71 | 6.73 | 6.73 | -3.86% | 27,174,790 |
| Apr 14, 2026 | 7.10 | 7.14 | 6.91 | 7.00 | 7.00 | -1.82% | 30,573,310 |
| Apr 13, 2026 | 7.07 | 7.15 | 6.86 | 7.13 | 7.13 | 2.15% | 43,779,984 |
| Apr 10, 2026 | 7.09 | 7.10 | 6.88 | 6.98 | 6.98 | -0.43% | 31,989,870 |
| Apr 9, 2026 | 7.10 | 7.31 | 6.97 | 7.01 | 7.01 | -0.28% | 48,945,130 |
| Apr 8, 2026 | 6.90 | 7.05 | 6.81 | 7.03 | 7.03 | -0.28% | 54,574,938 |
| Apr 7, 2026 | 6.42 | 7.05 | 6.36 | 7.05 | 7.05 | 9.98% | 49,763,870 |
| Apr 3, 2026 | 6.90 | 6.91 | 6.40 | 6.41 | 6.41 | -7.24% | 37,878,205 |
| Apr 2, 2026 | 7.03 | 7.10 | 6.85 | 6.91 | 6.91 | -1.71% | 28,867,080 |
| Apr 1, 2026 | 7.16 | 7.25 | 7.00 | 7.03 | 7.03 | -0.71% | 36,136,900 |
| Mar 31, 2026 | 7.51 | 7.54 | 7.06 | 7.08 | 7.08 | -4.97% | 54,447,680 |
| Mar 30, 2026 | 7.50 | 7.73 | 7.40 | 7.45 | 7.45 | 0.27% | 85,855,950 |
| Mar 27, 2026 | 6.68 | 7.43 | 6.67 | 7.43 | 7.43 | 10.07% | 82,847,440 |
| Mar 26, 2026 | 6.97 | 7.13 | 6.70 | 6.75 | 6.75 | -3.16% | 52,948,360 |
| Mar 25, 2026 | 6.81 | 6.99 | 6.80 | 6.97 | 6.97 | 0.72% | 48,262,190 |
| Mar 24, 2026 | 6.87 | 6.94 | 6.61 | 6.92 | 6.92 | 0.87% | 55,096,280 |
| Mar 23, 2026 | 6.60 | 7.11 | 6.53 | 6.86 | 6.86 | 0.88% | 69,245,721 |
| 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 |