Anhui Liuguo Chemical Co., Ltd. (SHA:600470)
China · Delayed Price · Currency is CNY 5.99
+0.32 (5.64%)
Jun 12, 2026, 3:00 PM CST
Anhui Liuguo Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 5.70 | 6.21 | 5.31 | 5.99 | 5.99 | 5.64% | 80,621,620 |
| Jun 11, 2026 | 5.50 | 5.67 | 5.50 | 5.67 | 5.67 | 10.10% | 15,047,880 |
| Jun 10, 2026 | 5.19 | 5.29 | 5.09 | 5.15 | 5.15 | -1.53% | 15,230,900 |
| Jun 9, 2026 | 5.31 | 5.35 | 5.13 | 5.23 | 5.23 | -0.95% | 16,142,500 |
| Jun 8, 2026 | 5.41 | 5.58 | 5.21 | 5.28 | 5.28 | -3.83% | 19,509,650 |
| Jun 5, 2026 | 5.46 | 5.53 | 5.25 | 5.49 | 5.49 | 0.18% | 20,812,830 |
| Jun 4, 2026 | 5.49 | 5.53 | 5.40 | 5.48 | 5.48 | - | 15,868,240 |
| Jun 3, 2026 | 5.50 | 5.54 | 5.42 | 5.48 | 5.48 | -0.18% | 11,898,000 |
| Jun 2, 2026 | 5.67 | 5.68 | 5.39 | 5.49 | 5.49 | -3.00% | 16,356,900 |
| Jun 1, 2026 | 5.40 | 5.68 | 5.36 | 5.66 | 5.66 | 5.60% | 21,571,700 |
| May 29, 2026 | 5.53 | 5.55 | 5.35 | 5.36 | 5.36 | -3.07% | 13,397,950 |
| May 28, 2026 | 5.48 | 5.57 | 5.41 | 5.53 | 5.53 | 0.91% | 10,604,140 |
| May 27, 2026 | 5.69 | 5.73 | 5.40 | 5.48 | 5.48 | -4.20% | 18,541,890 |
| May 26, 2026 | 5.72 | 5.77 | 5.54 | 5.72 | 5.72 | - | 19,334,420 |
| May 25, 2026 | 5.85 | 5.86 | 5.62 | 5.72 | 5.72 | -2.22% | 17,549,800 |
| May 22, 2026 | 5.71 | 5.91 | 5.66 | 5.85 | 5.85 | 2.81% | 17,088,300 |
| May 21, 2026 | 5.94 | 6.03 | 5.67 | 5.69 | 5.69 | -4.69% | 20,167,070 |
| May 20, 2026 | 6.05 | 6.06 | 5.91 | 5.97 | 5.97 | -1.81% | 16,135,400 |
| May 19, 2026 | 6.20 | 6.21 | 6.00 | 6.08 | 6.08 | -2.25% | 20,635,170 |
| May 18, 2026 | 6.36 | 6.40 | 6.13 | 6.22 | 6.22 | -1.58% | 23,290,470 |
| May 15, 2026 | 6.30 | 6.70 | 6.30 | 6.32 | 6.32 | 0.32% | 35,364,860 |
| May 14, 2026 | 6.45 | 6.52 | 6.30 | 6.30 | 6.30 | -2.33% | 25,155,040 |
| May 13, 2026 | 6.45 | 6.50 | 6.34 | 6.45 | 6.45 | 0.78% | 18,135,900 |
| May 12, 2026 | 6.68 | 6.71 | 6.35 | 6.40 | 6.40 | -4.19% | 31,646,650 |
| May 11, 2026 | 6.74 | 6.89 | 6.67 | 6.68 | 6.68 | -0.60% | 30,669,710 |
| May 8, 2026 | 6.64 | 6.76 | 6.60 | 6.72 | 6.72 | 1.05% | 24,334,820 |
| May 7, 2026 | 6.95 | 6.96 | 6.56 | 6.65 | 6.65 | -4.18% | 51,769,800 |
| May 6, 2026 | 6.96 | 6.98 | 6.79 | 6.94 | 6.94 | -0.57% | 26,491,690 |
| 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% | 43,779,980 |
| 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% | 54,574,930 |
| 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% | 37,878,200 |
| 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 |