Guangxi LiuYao Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	18.04	18.04	17.88	17.92	17.92	-0.50%	4,669,474
Feb 25, 2026	18.02	18.14	17.98	18.01	18.01	-0.06%	6,283,655
Feb 24, 2026	17.90	18.03	17.89	18.02	18.02	0.95%	5,122,563
Feb 13, 2026	17.90	17.94	17.83	17.85	17.85	-0.17%	3,822,275
Feb 12, 2026	17.97	17.99	17.86	17.88	17.88	-0.61%	3,296,300
Feb 11, 2026	18.03	18.08	17.98	17.99	17.99	-0.22%	3,319,000
Feb 10, 2026	18.12	18.12	18.01	18.03	18.03	-0.44%	4,786,004
Feb 9, 2026	18.17	18.23	18.08	18.11	18.11	0.06%	4,284,625
Feb 6, 2026	18.15	18.28	18.10	18.10	18.10	-0.28%	4,250,800
Feb 5, 2026	18.13	18.21	18.07	18.15	18.15	-0.06%	3,580,620
Feb 4, 2026	18.05	18.16	17.98	18.16	18.16	0.61%	3,878,418
Feb 3, 2026	18.01	18.06	17.92	18.05	18.05	1.06%	3,367,097
Feb 2, 2026	18.16	18.27	17.81	17.86	17.86	-1.65%	7,082,437
Jan 30, 2026	18.17	18.33	18.05	18.16	18.16	-0.38%	5,960,318
Jan 29, 2026	18.33	18.33	18.11	18.23	18.23	-0.49%	6,387,140
Jan 28, 2026	18.47	18.50	18.32	18.32	18.32	-0.92%	6,537,639
Jan 27, 2026	18.80	18.80	18.32	18.49	18.49	-1.54%	9,078,815
Jan 26, 2026	18.74	18.83	18.52	18.78	18.78	0.37%	10,379,880
Jan 23, 2026	18.70	19.01	18.63	18.71	18.71	1.57%	14,653,121
Jan 22, 2026	18.33	18.47	18.31	18.42	18.42	0.60%	4,863,168
Jan 21, 2026	18.38	18.43	18.27	18.31	18.31	-0.60%	5,337,500
Jan 20, 2026	18.31	18.55	18.30	18.42	18.42	0.60%	6,498,521
Jan 19, 2026	18.19	18.49	18.12	18.31	18.31	0.72%	5,516,033
Jan 16, 2026	18.67	18.67	18.15	18.18	18.18	-2.15%	9,332,000
Jan 15, 2026	18.37	18.94	18.37	18.58	18.58	0.60%	7,968,551
Jan 14, 2026	18.60	18.71	18.31	18.47	18.47	-0.65%	10,927,030
Jan 13, 2026	18.59	18.83	18.54	18.59	18.59	-	9,743,958
Jan 12, 2026	18.67	18.85	18.52	18.59	18.59	-0.43%	7,552,955
Jan 9, 2026	18.31	18.73	18.31	18.67	18.67	1.80%	8,159,547
Jan 8, 2026	18.40	18.44	18.28	18.34	18.34	-0.33%	5,976,094
Jan 7, 2026	18.29	18.50	18.27	18.40	18.40	0.55%	7,861,579
Jan 6, 2026	18.22	18.42	18.17	18.30	18.30	0.66%	7,019,771
Jan 5, 2026	17.81	18.40	17.78	18.18	18.18	2.02%	9,020,298
Dec 31, 2025	17.74	17.83	17.70	17.82	17.82	0.62%	3,589,200
Dec 30, 2025	17.75	17.78	17.66	17.71	17.71	-0.28%	3,259,041
Dec 29, 2025	17.95	17.98	17.70	17.76	17.76	-1.17%	5,376,774
Dec 26, 2025	18.15	18.16	17.94	17.97	17.97	-0.94%	5,445,863
Dec 25, 2025	18.09	18.14	18.00	18.14	18.14	0.22%	3,265,492
Dec 24, 2025	18.11	18.12	18.01	18.10	18.10	-0.11%	4,394,451
Dec 23, 2025	18.09	18.32	18.05	18.12	18.12	-0.06%	4,698,800
Dec 22, 2025	18.30	18.37	18.09	18.13	18.13	-0.87%	6,669,363
Dec 19, 2025	18.45	18.46	18.20	18.29	18.29	-1.03%	6,141,755
Dec 18, 2025	17.72	18.49	17.68	18.48	18.48	4.23%	13,157,920
Dec 17, 2025	17.49	17.75	17.46	17.73	17.73	1.20%	4,235,019
Dec 16, 2025	17.51	17.58	17.38	17.52	17.52	-0.34%	3,667,293
Dec 15, 2025	17.54	17.66	17.38	17.58	17.58	0.23%	6,318,911
Dec 12, 2025	17.82	17.83	17.54	17.54	17.54	-1.41%	9,559,348
Dec 11, 2025	18.10	18.14	17.73	17.79	17.79	-1.39%	5,831,110
Dec 10, 2025	17.96	18.13	17.89	18.04	18.04	0.33%	4,075,654
Dec 9, 2025	18.33	18.39	17.97	17.98	17.98	-2.02%	5,654,675