Anhui Liuguo Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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%	69,245,720
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%	73,219,950
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