Lihuayi Weiyuan Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 21, 2026	11.86	11.99	11.33	11.76	11.76	-0.93%	6,982,339
Jul 20, 2026	12.12	12.33	11.77	11.87	11.87	-2.06%	6,874,090
Jul 17, 2026	12.64	12.75	12.01	12.12	12.12	-3.58%	7,982,300
Jul 16, 2026	12.71	12.86	12.54	12.57	12.57	-2.03%	6,388,354
Jul 15, 2026	13.30	13.43	12.83	12.83	12.83	-9.96%	12,510,100
Jul 14, 2026	14.44	14.60	14.03	14.25	14.25	-2.46%	5,275,343
Jul 13, 2026	14.60	14.73	14.35	14.61	14.61	0.27%	7,077,232
Jul 10, 2026	14.40	14.79	14.13	14.57	14.57	0.69%	4,210,883
Jul 9, 2026	14.78	14.80	14.06	14.47	14.47	-1.50%	6,167,244
Jul 8, 2026	14.89	14.99	14.61	14.69	14.69	-2.00%	5,028,215
Jul 7, 2026	15.48	15.52	14.96	14.99	14.99	-3.41%	4,716,200
Jul 6, 2026	15.65	16.05	15.51	15.52	15.52	-1.83%	5,267,600
Jul 3, 2026	16.23	16.40	15.50	15.81	15.81	-2.11%	6,611,100
Jul 2, 2026	15.89	16.53	15.77	16.15	16.15	1.57%	7,737,700
Jul 1, 2026	14.89	16.17	14.67	15.90	15.90	8.02%	10,011,970
Jun 30, 2026	15.08	15.08	14.50	14.72	14.72	-2.52%	6,565,387
Jun 29, 2026	15.77	15.77	14.78	15.10	15.10	-1.76%	6,518,427
Jun 26, 2026	15.99	16.23	15.36	15.37	15.37	-4.06%	9,713,301
Jun 25, 2026	16.31	17.17	15.99	16.02	16.02	-2.50%	12,092,157
Jun 24, 2026	16.80	17.30	16.16	16.43	16.43	-0.18%	12,138,625
Jun 23, 2026	16.21	17.25	16.21	16.46	16.46	4.51%	12,941,118
Jun 22, 2026	15.25	15.76	14.93	15.75	15.75	3.28%	5,827,652
Jun 18, 2026	15.55	15.59	15.20	15.25	15.25	-2.24%	3,992,900
Jun 17, 2026	15.82	15.82	15.52	15.60	15.60	-1.45%	3,848,571
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