Lihuayi Weiyuan Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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