Guangxi LiuYao Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	16.64	16.76	16.57	16.75	16.75	0.90%	3,314,196
Mar 24, 2026	16.41	16.62	16.30	16.60	16.60	2.28%	4,147,210
Mar 23, 2026	16.69	16.69	16.18	16.23	16.23	-4.08%	7,443,245
Mar 20, 2026	17.16	17.21	16.91	16.92	16.92	-1.17%	5,192,342
Mar 19, 2026	17.27	17.33	17.11	17.12	17.12	-1.50%	3,697,770
Mar 18, 2026	17.33	17.44	17.18	17.38	17.38	0.12%	3,476,818
Mar 17, 2026	17.46	17.57	17.34	17.36	17.36	-0.40%	3,653,758
Mar 16, 2026	17.60	17.60	17.35	17.43	17.43	-0.46%	3,080,067
Mar 13, 2026	17.49	17.58	17.41	17.51	17.51	-	3,433,829
Mar 12, 2026	17.47	17.55	17.42	17.51	17.51	0.17%	3,416,107
Mar 11, 2026	17.45	17.50	17.33	17.48	17.48	0.23%	3,249,931
Mar 10, 2026	17.36	17.46	17.35	17.44	17.44	0.81%	4,082,708
Mar 9, 2026	17.37	17.42	17.25	17.30	17.30	-1.26%	5,157,700
Mar 6, 2026	17.18	17.55	17.14	17.52	17.52	1.80%	5,018,005
Mar 5, 2026	17.29	17.30	17.18	17.21	17.21	0.35%	4,289,784
Mar 4, 2026	17.54	17.54	17.10	17.15	17.15	-2.39%	8,075,441
Mar 3, 2026	17.83	18.07	17.51	17.57	17.57	-1.18%	7,006,828
Mar 2, 2026	17.85	17.92	17.63	17.78	17.78	-1.11%	6,334,149
Feb 27, 2026	17.90	18.00	17.89	17.98	17.98	0.33%	3,115,810
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