Anhui Liuguo Chemical Co., Ltd. (SHA:600470)
China · Delayed Price · Currency is CNY 5.25
+0.10 (1.94%)
Jul 27, 2026, 3:00 PM CST
Anhui Liuguo Chemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 5.14 | 5.28 | 5.11 | 5.25 | 5.25 | 1.94% | 16,403,193 |
| Jul 24, 2026 | 5.30 | 5.33 | 5.14 | 5.15 | 5.15 | -3.74% | 24,671,661 |
| Jul 23, 2026 | 5.04 | 5.42 | 4.95 | 5.35 | 5.35 | 6.36% | 37,680,001 |
| Jul 22, 2026 | 5.02 | 5.18 | 4.98 | 5.03 | 5.03 | -1.95% | 20,503,806 |
| Jul 21, 2026 | 5.29 | 5.32 | 4.90 | 5.13 | 5.13 | -5.70% | 39,489,116 |
| Jul 20, 2026 | 5.28 | 5.53 | 5.18 | 5.44 | 5.44 | 3.23% | 29,323,780 |
| Jul 17, 2026 | 5.25 | 5.65 | 5.20 | 5.27 | 5.27 | -0.94% | 30,742,097 |
| Jul 16, 2026 | 5.63 | 5.72 | 5.30 | 5.32 | 5.32 | -6.99% | 38,250,540 |
| Jul 15, 2026 | 5.51 | 5.99 | 5.50 | 5.72 | 5.72 | 1.60% | 42,500,130 |
| Jul 14, 2026 | 6.07 | 6.15 | 5.63 | 5.63 | 5.63 | -10.06% | 44,814,193 |
| Jul 13, 2026 | 6.59 | 6.77 | 6.26 | 6.26 | 6.26 | -10.06% | 54,905,430 |
| Jul 10, 2026 | 6.60 | 7.26 | 6.47 | 6.96 | 6.96 | 2.81% | 79,399,500 |
| Jul 9, 2026 | 6.58 | 6.77 | 6.46 | 6.77 | 6.77 | 1.35% | 63,179,340 |
| Jul 8, 2026 | 6.70 | 6.91 | 6.30 | 6.68 | 6.68 | -3.19% | 67,504,514 |
| Jul 7, 2026 | 6.66 | 7.17 | 6.47 | 6.90 | 6.90 | 3.14% | 108,038,617 |
| Jul 6, 2026 | 6.13 | 6.69 | 6.04 | 6.69 | 6.69 | 10.03% | 63,796,465 |
| Jul 3, 2026 | 6.40 | 6.46 | 6.03 | 6.08 | 6.08 | -5.00% | 51,803,984 |
| Jul 2, 2026 | 6.38 | 6.86 | 6.25 | 6.40 | 6.40 | 0.31% | 86,488,720 |
| Jul 1, 2026 | 5.80 | 6.38 | 5.78 | 6.38 | 6.38 | 10.00% | 54,869,910 |
| Jun 30, 2026 | 5.88 | 5.96 | 5.63 | 5.80 | 5.80 | -2.36% | 35,163,890 |
| Jun 29, 2026 | 6.12 | 6.23 | 5.78 | 5.94 | 5.94 | -2.14% | 36,545,585 |
| Jun 26, 2026 | 6.30 | 6.44 | 6.04 | 6.07 | 6.07 | -6.33% | 49,504,421 |
| Jun 25, 2026 | 6.32 | 6.58 | 6.20 | 6.48 | 6.48 | 1.09% | 80,129,763 |
| Jun 24, 2026 | 6.45 | 6.60 | 6.18 | 6.41 | 6.41 | -1.38% | 94,456,884 |
| Jun 23, 2026 | 6.16 | 6.50 | 6.16 | 6.50 | 6.50 | 9.98% | 99,082,471 |
| Jun 22, 2026 | 5.37 | 5.91 | 5.37 | 5.91 | 5.91 | 10.06% | 38,122,214 |
| Jun 18, 2026 | 5.51 | 5.64 | 5.30 | 5.37 | 5.37 | -3.24% | 23,118,770 |
| Jun 17, 2026 | 5.80 | 5.82 | 5.51 | 5.55 | 5.55 | -5.77% | 32,020,158 |
| Jun 16, 2026 | 5.83 | 6.02 | 5.67 | 5.89 | 5.89 | 0.86% | 41,895,415 |
| Jun 15, 2026 | 5.78 | 5.96 | 5.71 | 5.84 | 5.84 | -2.50% | 51,016,280 |
| 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 |