Lihuayi Weiyuan Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	15.42	15.50	15.42	15.50	-	-	40,400
Mar 26, 2026	15.39	15.78	15.35	15.50	15.50	0.71%	6,870,098
Mar 25, 2026	15.40	15.48	15.18	15.39	15.39	0.72%	5,885,542
Mar 24, 2026	15.36	15.41	14.85	15.28	15.28	1.19%	5,212,600
Mar 23, 2026	15.48	15.70	15.00	15.10	15.10	-2.96%	7,868,154
Mar 20, 2026	16.00	16.29	15.54	15.56	15.56	-2.75%	6,365,600
Mar 19, 2026	16.96	16.96	15.89	16.00	16.00	-5.16%	8,159,600
Mar 18, 2026	16.89	16.95	16.66	16.87	16.87	-0.47%	3,601,727
Mar 17, 2026	17.25	17.56	16.90	16.95	16.95	-2.02%	6,549,800
Mar 16, 2026	18.70	19.10	17.09	17.30	17.30	-7.83%	12,828,800
Mar 13, 2026	19.11	19.73	18.76	18.77	18.77	-2.90%	8,060,327
Mar 12, 2026	19.47	19.54	18.84	19.33	19.33	0.42%	8,097,000
Mar 11, 2026	19.28	19.87	18.88	19.25	19.25	0.31%	8,126,079
Mar 10, 2026	19.40	19.77	19.14	19.19	19.19	-1.59%	5,265,382
Mar 9, 2026	20.50	20.75	19.33	19.50	19.50	-3.23%	8,191,042
Mar 6, 2026	19.31	20.36	19.00	20.15	20.15	4.35%	8,430,688
Mar 5, 2026	19.34	19.82	19.16	19.31	19.31	1.36%	4,635,900
Mar 4, 2026	18.70	19.29	18.61	19.05	19.05	0.11%	4,605,200
Mar 3, 2026	20.19	20.27	18.98	19.03	19.03	-5.75%	7,490,300
Mar 2, 2026	20.21	20.43	19.59	20.19	20.19	-1.85%	9,711,676
Feb 27, 2026	20.39	20.65	20.19	20.57	20.57	1.08%	4,712,800
Feb 26, 2026	20.96	20.99	20.19	20.35	20.35	-2.58%	6,126,400
Feb 25, 2026	21.15	21.45	20.72	20.89	20.89	-1.69%	7,161,888
Feb 24, 2026	19.62	21.45	19.61	21.25	21.25	8.36%	13,454,542
Feb 13, 2026	20.11	20.25	19.56	19.61	19.61	-3.16%	4,371,100
Feb 12, 2026	20.11	20.57	20.06	20.25	20.25	-0.54%	4,798,200
Feb 11, 2026	19.64	21.20	19.62	20.36	20.36	2.67%	10,300,900
Feb 10, 2026	19.67	20.30	19.31	19.83	19.83	0.30%	7,711,200
Feb 9, 2026	19.61	20.30	19.48	19.77	19.77	1.80%	8,558,100
Feb 6, 2026	18.67	19.96	18.50	19.42	19.42	2.91%	9,632,600
Feb 5, 2026	19.33	19.66	18.85	18.87	18.87	-3.23%	6,738,300
Feb 4, 2026	19.40	19.87	19.15	19.50	19.50	-0.26%	6,891,900
Feb 3, 2026	19.30	19.89	18.88	19.55	19.55	3.00%	10,589,200
Feb 2, 2026	20.26	20.40	18.89	18.98	18.98	-7.28%	16,172,700
Jan 30, 2026	20.60	20.80	19.34	20.47	20.47	-0.97%	18,098,900
Jan 29, 2026	21.30	21.59	20.55	20.67	20.67	-1.52%	18,819,594
Jan 28, 2026	20.25	21.63	20.06	20.99	20.99	4.95%	21,492,390
Jan 27, 2026	20.46	20.66	19.51	20.00	20.00	-4.08%	15,422,780
Jan 26, 2026	20.40	21.41	20.03	20.85	20.85	2.21%	24,737,410
Jan 23, 2026	20.01	21.17	20.01	20.40	20.40	2.00%	19,429,890
Jan 22, 2026	20.39	20.71	19.73	20.00	20.00	-4.21%	24,131,520
Jan 21, 2026	22.00	22.00	20.70	20.88	20.88	1.41%	40,886,290
Jan 20, 2026	18.59	20.59	18.58	20.59	20.59	9.99%	22,791,370
Jan 19, 2026	16.80	18.98	16.76	18.72	18.72	8.52%	33,452,120
Jan 16, 2026	17.70	17.71	17.12	17.25	17.25	-2.43%	7,427,532
Jan 15, 2026	17.33	18.38	17.27	17.68	17.68	1.20%	8,339,032
Jan 14, 2026	17.67	18.20	17.37	17.47	17.47	-0.96%	10,566,100
Jan 13, 2026	17.80	18.24	17.45	17.64	17.64	-0.79%	9,566,100
Jan 12, 2026	17.20	18.28	17.05	17.78	17.78	2.83%	14,200,300
Jan 9, 2026	17.41	17.55	17.17	17.29	17.29	-0.63%	7,895,100