Lihuayi Weiyuan Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 8, 2026	17.37	17.85	17.30	17.40	17.40	0.35%	9,443,622
Jan 7, 2026	18.24	18.24	17.31	17.34	17.34	-3.29%	17,089,310
Jan 6, 2026	16.20	17.93	16.20	17.93	17.93	10.00%	12,953,370
Jan 5, 2026	16.20	16.44	16.12	16.30	16.30	0.62%	5,766,080
Dec 31, 2025	16.48	16.48	16.16	16.20	16.20	-1.70%	5,591,442
Dec 30, 2025	16.63	16.80	16.26	16.48	16.48	-2.02%	13,130,230
Dec 29, 2025	15.68	17.13	15.59	16.82	16.82	8.03%	22,945,240
Dec 26, 2025	15.13	15.67	15.02	15.57	15.57	3.11%	7,381,512
Dec 25, 2025	15.12	15.25	14.83	15.10	15.10	0.67%	3,140,180
Dec 24, 2025	14.80	15.04	14.69	15.00	15.00	1.08%	2,812,112
Dec 23, 2025	14.85	15.01	14.75	14.84	14.84	-0.54%	2,526,100
Dec 22, 2025	14.90	15.05	14.85	14.92	14.92	0.20%	2,368,600
Dec 19, 2025	14.88	14.96	14.79	14.89	14.89	0.68%	2,574,912
Dec 18, 2025	14.71	15.06	14.71	14.79	14.79	-0.14%	2,416,300
Dec 17, 2025	14.65	14.87	14.64	14.81	14.81	0.75%	2,299,900