Lihuayi Weiyuan Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 27, 2026	12.68	12.78	12.56	12.73	12.73	0.39%	2,502,472
Aug 26, 2026	12.59	12.75	12.51	12.68	12.68	0.63%	2,524,712
Aug 25, 2026	12.38	12.66	12.37	12.60	12.60	1.20%	3,114,871
Aug 24, 2026	12.51	12.73	12.36	12.45	12.45	-0.95%	2,585,112
Aug 21, 2026	12.76	12.82	12.45	12.57	12.57	-2.18%	4,198,758
Aug 20, 2026	12.65	12.92	12.59	12.85	12.85	1.98%	4,332,400
Aug 19, 2026	12.71	12.84	12.57	12.60	12.60	-2.70%	4,291,502
Aug 18, 2026	12.89	13.51	12.75	12.95	12.95	0.54%	7,366,707
Aug 17, 2026	12.60	12.92	12.51	12.88	12.88	2.55%	4,183,300
Aug 14, 2026	12.53	12.69	12.48	12.56	12.56	0.24%	1,912,100
Aug 13, 2026	12.75	12.80	12.53	12.53	12.53	-2.11%	2,765,700
Aug 12, 2026	12.73	12.87	12.65	12.80	12.80	0.95%	2,371,300
Aug 11, 2026	12.92	12.92	12.65	12.68	12.68	-1.48%	2,760,800
Aug 10, 2026	12.75	12.95	12.70	12.87	12.87	1.26%	3,223,700
Aug 7, 2026	12.82	12.86	12.63	12.71	12.71	-0.94%	3,887,850
Aug 6, 2026	12.71	12.88	12.63	12.83	12.83	0.55%	2,628,500
Aug 5, 2026	12.62	12.81	12.54	12.76	12.76	1.27%	3,222,991
Aug 4, 2026	12.76	12.84	12.57	12.60	12.60	-1.10%	3,035,000
Aug 3, 2026	12.53	12.77	12.42	12.74	12.74	1.35%	3,030,602
Jul 31, 2026	12.78	12.78	12.45	12.57	12.57	1.37%	2,996,300
Jul 30, 2026	12.48	12.69	12.35	12.40	12.40	-0.56%	3,786,040
Jul 29, 2026	12.01	12.60	12.01	12.47	12.47	3.06%	5,209,939
Jul 28, 2026	12.05	12.22	11.99	12.10	12.10	0.08%	2,075,800
Jul 27, 2026	11.65	12.10	11.65	12.09	12.09	2.72%	3,095,800
Jul 24, 2026	12.00	12.10	11.72	11.77	11.77	-2.49%	3,040,500
Jul 23, 2026	11.65	12.08	11.58	12.07	12.07	3.61%	4,418,300
Jul 22, 2026	11.75	11.83	11.56	11.65	11.65	-0.94%	3,678,800