Lihuayi Weiyuan Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	15.82	15.82	15.52	15.65	-	-1.14%	2,960,571
Jun 16, 2026	15.98	16.08	15.70	15.83	15.83	-0.57%	4,576,000
Jun 15, 2026	15.66	16.25	15.55	15.92	15.92	1.66%	5,172,551
Jun 12, 2026	15.18	15.80	15.06	15.66	15.66	3.03%	5,392,271
Jun 11, 2026	15.45	15.60	14.99	15.20	15.20	-1.68%	4,334,702
Jun 10, 2026	15.03	15.66	14.97	15.46	15.46	2.72%	6,101,894
Jun 9, 2026	15.17	15.22	14.70	15.05	15.05	0.67%	3,691,200
Jun 8, 2026	15.31	15.49	14.81	14.95	14.95	-4.17%	4,609,700
Jun 5, 2026	15.57	15.84	15.30	15.60	15.60	0.65%	4,290,402
Jun 4, 2026	16.09	16.14	15.54	15.55	15.50	-3.60%	4,416,300
Jun 3, 2026	16.22	16.29	16.00	16.13	16.08	-0.49%	4,212,900
Jun 2, 2026	16.47	16.54	16.07	16.21	16.16	-1.70%	3,816,700
Jun 1, 2026	16.23	16.57	16.22	16.49	16.44	1.98%	4,186,200
May 29, 2026	16.52	16.65	16.00	16.17	16.12	-2.82%	4,829,500
May 28, 2026	16.26	16.66	16.26	16.64	16.59	1.77%	4,359,500
May 27, 2026	16.77	16.83	16.30	16.35	16.30	-2.39%	5,079,800
May 26, 2026	16.99	17.03	16.52	16.75	16.70	-1.53%	5,095,300
May 25, 2026	17.38	17.52	16.90	17.01	16.96	-1.79%	4,977,700
May 22, 2026	17.42	17.47	17.00	17.32	17.26	0.06%	5,219,100
May 21, 2026	17.97	18.14	17.28	17.31	17.25	-3.73%	6,884,287
May 20, 2026	17.68	18.14	17.68	17.98	17.92	0.73%	4,352,200
May 19, 2026	17.97	18.00	17.29	17.85	17.79	-0.61%	7,942,100
May 18, 2026	18.30	18.39	17.70	17.96	17.90	-2.66%	7,718,200
May 15, 2026	18.59	19.00	18.30	18.45	18.39	-0.54%	7,179,833
May 14, 2026	18.40	18.90	18.31	18.55	18.49	0.32%	8,193,300
May 13, 2026	18.70	19.08	18.34	18.49	18.43	-0.96%	7,151,284
May 12, 2026	18.83	19.23	18.48	18.67	18.61	-1.37%	6,694,540
May 11, 2026	18.42	19.44	18.35	18.93	18.87	2.77%	10,241,500
May 8, 2026	18.82	18.86	18.26	18.42	18.36	-1.02%	7,553,200
May 7, 2026	19.06	19.19	18.49	18.61	18.55	-3.32%	10,568,440
May 6, 2026	19.42	19.56	19.04	19.25	19.19	-0.82%	8,815,305
Apr 30, 2026	19.73	19.81	19.33	19.41	19.35	-1.97%	8,653,500
Apr 29, 2026	19.23	20.10	19.23	19.80	19.74	0.92%	11,881,830
Apr 28, 2026	19.05	20.14	19.03	19.62	19.56	2.19%	12,804,700
Apr 27, 2026	19.22	19.50	18.97	19.20	19.14	0.89%	9,755,000
Apr 24, 2026	18.60	19.19	18.60	19.03	18.97	1.44%	10,144,900
Apr 23, 2026	18.60	19.32	18.45	18.76	18.70	2.07%	11,521,200
Apr 22, 2026	18.54	18.76	18.35	18.38	18.32	-0.97%	6,880,900
Apr 21, 2026	18.51	19.10	18.16	18.56	18.50	-0.38%	8,937,600
Apr 20, 2026	19.17	19.21	18.38	18.63	18.57	-3.32%	15,466,500
Apr 17, 2026	18.24	19.69	18.24	19.27	19.21	4.90%	15,308,580
Apr 16, 2026	18.66	18.69	18.22	18.37	18.31	-1.82%	8,570,700
Apr 15, 2026	18.60	18.93	18.25	18.71	18.65	0.59%	12,088,600
Apr 14, 2026	18.58	18.75	18.16	18.60	18.54	0.92%	12,058,800
Apr 13, 2026	17.96	18.73	17.77	18.43	18.37	2.85%	14,506,300
Apr 10, 2026	18.23	18.25	17.85	17.92	17.86	-0.44%	6,394,100
Apr 9, 2026	18.77	19.52	18.00	18.00	17.94	-2.39%	11,020,110
Apr 8, 2026	17.83	18.88	17.65	18.44	18.38	1.88%	19,712,100
Apr 7, 2026	16.36	18.10	16.25	18.10	18.04	10.03%	9,666,017
Apr 3, 2026	17.30	17.35	16.21	16.45	16.40	-3.86%	8,899,800