Lihuayi Weiyuan Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	16.26	16.66	16.26	16.64	16.64	1.77%	4,359,500
May 27, 2026	16.77	16.83	16.30	16.35	16.35	-2.39%	5,079,800
May 26, 2026	16.99	17.03	16.52	16.75	16.75	-1.53%	5,095,300
May 25, 2026	17.38	17.52	16.90	17.01	17.01	-1.79%	4,977,700
May 22, 2026	17.42	17.47	17.00	17.32	17.32	0.06%	5,219,100
May 21, 2026	17.97	18.14	17.28	17.31	17.31	-3.73%	6,884,287
May 20, 2026	17.68	18.14	17.68	17.98	17.98	0.73%	4,352,200
May 19, 2026	17.97	18.00	17.29	17.85	17.85	-0.61%	7,942,100
May 18, 2026	18.30	18.39	17.70	17.96	17.96	-2.66%	7,718,200
May 15, 2026	18.59	19.00	18.30	18.45	18.45	-0.54%	7,179,833
May 14, 2026	18.40	18.90	18.31	18.55	18.55	0.32%	8,193,300
May 13, 2026	18.70	19.08	18.34	18.49	18.49	-0.96%	7,151,284
May 12, 2026	18.83	19.23	18.48	18.67	18.67	-1.37%	6,694,540
May 11, 2026	18.42	19.44	18.35	18.93	18.93	2.77%	10,241,500
May 8, 2026	18.82	18.86	18.26	18.42	18.42	-1.02%	7,553,200
May 7, 2026	19.06	19.19	18.49	18.61	18.61	-3.32%	10,568,443
May 6, 2026	19.42	19.56	19.04	19.25	19.25	-0.82%	8,815,305
Apr 30, 2026	19.73	19.81	19.33	19.41	19.41	-1.97%	8,653,500
Apr 29, 2026	19.23	20.10	19.23	19.80	19.80	0.92%	11,881,838
Apr 28, 2026	19.05	20.14	19.03	19.62	19.62	2.19%	12,804,700
Apr 27, 2026	19.22	19.50	18.97	19.20	19.20	0.89%	9,755,000
Apr 24, 2026	18.60	19.19	18.60	19.03	19.03	1.44%	10,144,900
Apr 23, 2026	18.60	19.32	18.45	18.76	18.76	2.07%	11,521,200
Apr 22, 2026	18.54	18.76	18.35	18.38	18.38	-0.97%	6,880,900
Apr 21, 2026	18.51	19.10	18.16	18.56	18.56	-0.38%	8,937,600
Apr 20, 2026	19.17	19.21	18.38	18.63	18.63	-3.32%	15,466,500
Apr 17, 2026	18.24	19.69	18.24	19.27	19.27	4.90%	15,308,580
Apr 16, 2026	18.66	18.69	18.22	18.37	18.37	-1.82%	8,570,700
Apr 15, 2026	18.60	18.93	18.25	18.71	18.71	0.59%	12,088,600
Apr 14, 2026	18.58	18.75	18.16	18.60	18.60	0.92%	12,058,800
Apr 13, 2026	17.96	18.73	17.77	18.43	18.43	2.85%	14,506,300
Apr 10, 2026	18.23	18.25	17.85	17.92	17.92	-0.44%	6,394,100
Apr 9, 2026	18.77	19.52	18.00	18.00	18.00	-2.39%	11,020,110
Apr 8, 2026	17.83	18.88	17.65	18.44	18.44	1.88%	19,712,100
Apr 7, 2026	16.36	18.10	16.25	18.10	18.10	10.03%	9,666,017
Apr 3, 2026	17.30	17.35	16.21	16.45	16.45	-3.86%	8,899,800
Apr 2, 2026	17.50	17.65	16.93	17.11	17.11	-1.10%	9,637,500
Apr 1, 2026	17.50	17.75	17.24	17.30	17.30	-0.23%	11,850,290
Mar 31, 2026	18.74	18.79	17.31	17.34	17.34	-7.57%	27,286,890
Mar 30, 2026	17.88	18.76	17.86	18.76	18.76	10.03%	33,821,860
Mar 27, 2026	15.42	17.05	15.35	17.05	17.05	10.00%	11,790,620
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