Anhui Liuguo Chemical Co., Ltd. (SHA:600470)
China · Delayed Price · Currency is CNY 5.19
+0.08 (1.57%)
Oct 16, 2026, 3:00 PM CST
Anhui Liuguo Chemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 5.23 | 5.26 | 5.11 | 5.19 | 5.19 | 1.57% | 11,987,800 |
| Oct 15, 2026 | 5.16 | 5.28 | 5.10 | 5.11 | 5.11 | -3.95% | 14,980,700 |
| Oct 14, 2026 | 5.46 | 5.64 | 5.28 | 5.32 | 5.32 | -1.85% | 19,310,200 |
| Oct 13, 2026 | 5.30 | 5.48 | 5.21 | 5.42 | 5.42 | 1.69% | 17,641,053 |
| Oct 12, 2026 | 5.62 | 5.62 | 5.33 | 5.33 | 5.33 | -5.33% | 19,373,400 |
| Oct 9, 2026 | 5.53 | 5.66 | 5.42 | 5.63 | 5.63 | 2.18% | 18,100,767 |
| Oct 8, 2026 | 5.49 | 5.57 | 5.47 | 5.51 | 5.51 | 1.10% | 11,095,230 |
| Sep 30, 2026 | 5.50 | 5.50 | 5.42 | 5.45 | 5.45 | -0.18% | 8,631,138 |
| Sep 29, 2026 | 5.43 | 5.50 | 5.40 | 5.46 | 5.46 | 0.55% | 10,228,900 |
| Sep 28, 2026 | 5.61 | 5.62 | 5.34 | 5.43 | 5.43 | -3.21% | 17,311,099 |
| Sep 24, 2026 | 5.62 | 5.73 | 5.57 | 5.61 | 5.61 | -0.71% | 11,396,500 |
| Sep 23, 2026 | 5.80 | 5.80 | 5.56 | 5.65 | 5.65 | -2.75% | 19,883,500 |
| Sep 22, 2026 | 5.84 | 5.87 | 5.75 | 5.81 | 5.81 | -0.51% | 17,283,004 |
| Sep 21, 2026 | 5.70 | 5.86 | 5.68 | 5.84 | 5.84 | 2.64% | 18,461,213 |
| Sep 18, 2026 | 5.68 | 5.70 | 5.63 | 5.69 | 5.69 | 0.53% | 14,619,860 |
| Sep 17, 2026 | 5.67 | 5.70 | 5.55 | 5.66 | 5.66 | -1.05% | 18,248,002 |
| Sep 16, 2026 | 5.68 | 5.78 | 5.63 | 5.72 | 5.72 | - | 19,828,501 |
| Sep 15, 2026 | 5.97 | 5.97 | 5.71 | 5.72 | 5.72 | -4.19% | 21,844,826 |
| Sep 14, 2026 | 6.24 | 6.25 | 5.92 | 5.97 | 5.97 | -3.55% | 24,508,324 |
| Sep 11, 2026 | 6.36 | 6.49 | 6.13 | 6.19 | 6.19 | -3.43% | 27,621,800 |
| Sep 10, 2026 | 6.60 | 6.66 | 6.38 | 6.41 | 6.41 | -3.32% | 34,693,400 |
| Sep 9, 2026 | 6.61 | 6.75 | 6.50 | 6.63 | 6.63 | -0.30% | 70,772,170 |
| Sep 8, 2026 | 6.13 | 6.74 | 6.13 | 6.65 | 6.65 | 8.48% | 88,128,500 |
| Sep 7, 2026 | 6.06 | 6.18 | 6.00 | 6.13 | 6.13 | 1.32% | 18,682,334 |
| Sep 4, 2026 | 6.10 | 6.19 | 5.96 | 6.05 | 6.05 | 0.17% | 19,875,900 |
| Sep 3, 2026 | 6.16 | 6.24 | 6.03 | 6.04 | 6.04 | -1.79% | 27,723,317 |
| Sep 2, 2026 | 6.42 | 6.43 | 6.10 | 6.15 | 6.15 | -3.15% | 37,298,610 |
| Sep 1, 2026 | 6.23 | 6.43 | 6.23 | 6.35 | 6.35 | 1.93% | 53,314,525 |
| Aug 31, 2026 | 6.29 | 6.55 | 6.18 | 6.23 | 6.23 | -0.80% | 55,511,996 |
| Aug 28, 2026 | 6.10 | 6.32 | 6.04 | 6.28 | 6.28 | 2.95% | 55,440,480 |
| Aug 27, 2026 | 5.88 | 6.13 | 5.88 | 6.10 | 6.10 | 0.66% | 52,637,181 |
| Aug 26, 2026 | 5.70 | 6.27 | 5.69 | 6.06 | 6.06 | 2.19% | 80,191,232 |
| Aug 25, 2026 | 5.42 | 5.93 | 5.42 | 5.93 | 5.93 | 10.02% | 35,346,380 |
| Aug 24, 2026 | 5.53 | 5.57 | 5.35 | 5.39 | 5.39 | -2.88% | 19,545,808 |
| Aug 21, 2026 | 5.50 | 5.57 | 5.33 | 5.55 | 5.55 | 0.36% | 27,664,258 |
| Aug 20, 2026 | 5.68 | 5.88 | 5.46 | 5.53 | 5.53 | -4.66% | 46,678,967 |
| Aug 19, 2026 | 5.67 | 6.03 | 5.59 | 5.80 | 5.80 | 1.22% | 58,553,874 |
| Aug 18, 2026 | 5.63 | 5.76 | 5.59 | 5.73 | 5.73 | 2.32% | 31,013,800 |
| Aug 17, 2026 | 5.47 | 5.65 | 5.47 | 5.60 | 5.60 | 2.75% | 24,141,700 |
| Aug 14, 2026 | 5.54 | 5.54 | 5.36 | 5.45 | 5.45 | -0.73% | 14,381,400 |
| Aug 13, 2026 | 5.68 | 5.69 | 5.48 | 5.49 | 5.49 | -3.35% | 18,579,100 |
| Aug 12, 2026 | 5.65 | 5.71 | 5.63 | 5.68 | 5.68 | 0.35% | 9,950,800 |
| Aug 11, 2026 | 5.75 | 5.77 | 5.63 | 5.66 | 5.66 | -1.91% | 15,215,510 |
| Aug 10, 2026 | 5.67 | 5.79 | 5.65 | 5.77 | 5.77 | 2.30% | 18,846,330 |
| Aug 7, 2026 | 5.69 | 5.70 | 5.57 | 5.64 | 5.64 | -1.23% | 15,780,100 |
| Aug 6, 2026 | 5.65 | 5.72 | 5.60 | 5.71 | 5.71 | -0.52% | 23,696,130 |
| Aug 5, 2026 | 5.56 | 5.76 | 5.54 | 5.74 | 5.74 | 2.68% | 25,282,520 |
| Aug 4, 2026 | 5.55 | 5.60 | 5.48 | 5.59 | 5.59 | 0.72% | 13,893,890 |
| Aug 3, 2026 | 5.38 | 5.57 | 5.35 | 5.55 | 5.55 | 2.59% | 18,742,420 |
| Jul 31, 2026 | 5.39 | 5.46 | 5.36 | 5.41 | 5.41 | 0.19% | 19,987,501 |