Lihuayi Weiyuan Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	11.73	11.78	11.59	11.65	11.65	-0.60%	1,525,985
Nov 12, 2026	11.85	11.85	11.68	11.72	11.72	-0.76%	1,304,400
Nov 11, 2026	11.73	11.81	11.66	11.81	11.81	0.94%	1,228,100
Nov 10, 2026	11.76	11.81	11.64	11.70	11.70	0.52%	1,315,000
Nov 9, 2026	11.93	11.94	11.63	11.64	11.64	-1.77%	2,178,100
Nov 6, 2026	11.61	11.91	11.61	11.85	11.85	-0.67%	2,049,600
Nov 5, 2026	11.75	11.98	11.66	11.93	11.93	2.05%	2,964,600
Nov 4, 2026	11.63	11.73	11.47	11.69	11.69	0.60%	2,897,700
Nov 3, 2026	11.48	11.75	11.45	11.62	11.62	1.04%	2,274,600
Nov 2, 2026	11.38	11.51	11.30	11.50	11.50	1.23%	2,869,060
Oct 30, 2026	11.57	12.01	11.35	11.36	11.36	-1.65%	4,386,800
Oct 29, 2026	11.58	11.64	11.44	11.55	11.55	-0.94%	2,239,306
Oct 28, 2026	11.65	11.79	11.56	11.66	11.66	0.17%	2,000,900
Oct 27, 2026	12.26	12.32	11.63	11.64	11.64	-6.05%	5,609,600
Oct 26, 2026	12.11	12.54	12.05	12.39	12.39	2.40%	3,007,400
Oct 23, 2026	11.91	12.12	11.62	12.10	12.10	0.75%	2,662,658
Oct 22, 2026	12.25	12.25	11.99	12.01	12.01	-1.96%	1,805,072
Oct 21, 2026	12.20	12.26	12.14	12.25	12.25	0.41%	1,531,584
Oct 20, 2026	12.21	12.23	12.07	12.20	12.20	0.66%	1,569,500
Oct 19, 2026	12.28	12.31	12.06	12.12	12.12	-1.30%	1,916,100
Oct 16, 2026	12.15	12.38	12.14	12.28	12.28	1.82%	2,277,700
Oct 15, 2026	12.33	12.33	12.02	12.06	12.06	-3.37%	3,202,300
Oct 14, 2026	12.76	12.85	12.44	12.48	12.48	-2.35%	2,455,000
Oct 13, 2026	12.65	12.85	12.53	12.78	12.78	-0.16%	3,015,305
Oct 12, 2026	13.06	13.16	12.74	12.80	12.80	-1.99%	4,324,200
Oct 9, 2026	12.64	13.25	12.60	13.06	13.06	3.73%	6,418,300
Oct 8, 2026	12.40	12.69	12.38	12.59	12.59	1.86%	2,852,300
Sep 30, 2026	12.29	12.44	12.29	12.36	12.36	0.65%	1,390,400
Sep 29, 2026	12.21	12.38	12.17	12.28	12.28	0.41%	1,774,200
Sep 28, 2026	12.36	12.43	12.18	12.23	12.23	-1.21%	2,620,800
Sep 24, 2026	12.57	12.61	12.37	12.38	12.38	-1.59%	2,000,900
Sep 23, 2026	12.53	12.62	12.51	12.58	12.58	-0.08%	1,950,148
Sep 22, 2026	12.60	12.65	12.50	12.59	12.59	-0.08%	2,163,500
Sep 21, 2026	12.37	12.62	12.37	12.60	12.60	1.61%	2,117,400
Sep 18, 2026	12.38	12.49	12.37	12.40	12.40	0.32%	2,061,900
Sep 17, 2026	12.43	12.47	12.17	12.36	12.36	-0.88%	1,986,900
Sep 16, 2026	12.28	12.47	12.24	12.47	12.47	1.55%	2,064,800
Sep 15, 2026	12.37	12.45	12.27	12.28	12.28	-1.29%	2,100,800
Sep 14, 2026	12.36	12.49	12.31	12.44	12.44	0.65%	1,973,000
Sep 11, 2026	12.76	12.80	12.31	12.36	12.36	-3.29%	4,042,600
Sep 10, 2026	12.87	13.05	12.77	12.78	12.78	-0.70%	2,835,251
Sep 9, 2026	12.94	13.06	12.83	12.87	12.87	-0.54%	1,974,951
Sep 8, 2026	12.73	12.95	12.62	12.94	12.94	1.97%	3,218,529
Sep 7, 2026	12.69	12.75	12.60	12.69	12.69	-	2,053,685
Sep 4, 2026	12.80	12.91	12.60	12.69	12.69	-0.08%	2,368,485
Sep 3, 2026	12.83	12.90	12.67	12.70	12.70	-0.86%	2,410,900
Sep 2, 2026	13.05	13.06	12.71	12.81	12.81	-1.99%	2,786,500
Sep 1, 2026	12.96	13.23	12.91	13.07	13.07	0.62%	2,978,500
Aug 31, 2026	12.95	13.11	12.75	12.99	12.99	0.39%	3,068,400
Aug 28, 2026	12.77	13.02	12.68	12.94	12.94	1.65%	3,725,284