Luxi Chemical Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	13.67	14.27	13.53	14.12	14.12	3.29%	41,509,888
Nov 6, 2025	13.41	13.84	13.33	13.67	13.67	1.86%	23,542,264
Nov 5, 2025	13.10	13.51	12.96	13.42	13.42	1.44%	15,711,126
Nov 4, 2025	13.50	13.76	13.10	13.23	13.23	-2.29%	18,393,706
Nov 3, 2025	13.44	13.81	13.22	13.54	13.54	0.45%	22,030,568
Oct 31, 2025	13.44	13.70	13.32	13.48	13.48	0.07%	24,222,201
Oct 30, 2025	13.29	13.73	13.03	13.47	13.47	0.60%	27,665,431
Oct 29, 2025	12.94	13.49	12.85	13.39	13.39	3.40%	25,964,725
Oct 28, 2025	13.05	13.20	12.92	12.95	12.95	-0.77%	17,176,114
Oct 27, 2025	12.89	13.37	12.89	13.05	13.05	0.93%	23,080,720
Oct 24, 2025	13.35	13.60	12.78	12.93	12.93	-3.29%	37,166,307
Oct 23, 2025	12.90	13.39	12.70	13.37	13.37	3.32%	31,133,406
Oct 22, 2025	12.84	13.07	12.80	12.94	12.94	0.15%	17,562,774
Oct 21, 2025	12.73	12.97	12.59	12.92	12.92	1.49%	28,722,086
Oct 20, 2025	12.89	12.92	12.64	12.73	12.73	-0.62%	19,321,013
Oct 17, 2025	12.87	13.09	12.73	12.81	12.81	-0.47%	19,241,690
Oct 16, 2025	13.09	13.17	12.77	12.87	12.87	-1.76%	26,160,125
Oct 15, 2025	13.23	13.34	12.99	13.10	13.10	-1.13%	30,181,567
Oct 14, 2025	14.07	14.16	13.18	13.25	13.25	-6.03%	42,238,969
Oct 13, 2025	14.22	14.42	13.77	14.10	14.10	-4.02%	31,381,092
Oct 10, 2025	14.17	14.92	14.16	14.69	14.69	3.09%	32,018,569
Oct 9, 2025	14.52	14.55	13.86	14.25	14.25	-1.86%	30,604,323
Sep 30, 2025	14.10	14.63	14.05	14.52	14.52	2.61%	25,766,058
Sep 29, 2025	14.11	14.33	13.84	14.15	14.15	0.21%	17,475,747
Sep 26, 2025	13.90	14.44	13.88	14.12	14.12	1.07%	26,108,439
Sep 25, 2025	13.77	14.18	13.72	13.97	13.97	0.87%	20,793,974
Sep 24, 2025	13.59	13.91	13.37	13.85	13.85	1.47%	28,388,634
Sep 23, 2025	13.88	13.99	13.36	13.65	13.65	-2.22%	29,664,629
Sep 22, 2025	14.34	14.37	13.84	13.96	13.96	-2.99%	28,614,149
Sep 19, 2025	14.14	14.50	14.03	14.39	14.39	2.42%	24,901,501
Sep 18, 2025	14.05	14.48	13.85	14.05	14.05	-0.14%	29,991,120
Sep 17, 2025	14.06	14.16	13.81	14.07	14.07	-0.28%	21,004,338
Sep 16, 2025	14.42	14.59	13.76	14.11	14.11	-1.95%	32,553,914
Sep 15, 2025	14.38	14.60	14.10	14.39	14.39	-	23,295,273
Sep 12, 2025	14.51	14.60	13.95	14.39	14.39	-0.76%	33,278,166
Sep 11, 2025	14.48	14.65	14.21	14.50	14.50	-0.28%	30,666,668
Sep 10, 2025	15.00	15.04	14.29	14.54	14.54	-3.77%	36,371,318
Sep 9, 2025	15.20	15.43	14.83	15.11	15.11	-1.18%	36,411,792
Sep 8, 2025	14.08	15.36	13.96	15.29	15.29	6.85%	48,513,458
Sep 5, 2025	14.19	14.39	14.03	14.31	14.31	0.99%	28,316,404
Sep 4, 2025	14.14	14.34	13.84	14.17	14.17	-	28,969,699
Sep 3, 2025	14.35	14.39	13.91	14.17	14.17	-1.32%	36,528,713
Sep 2, 2025	15.22	15.30	14.13	14.36	14.36	-6.21%	50,827,536
Sep 1, 2025	14.55	15.58	14.36	15.31	15.31	5.22%	60,137,413
Aug 29, 2025	14.18	14.69	14.18	14.55	14.55	3.05%	45,863,322
Aug 28, 2025	14.15	14.31	13.77	14.12	14.12	-0.49%	42,729,384
Aug 27, 2025	14.01	14.74	13.92	14.19	14.19	-	66,160,895
Aug 26, 2025	13.36	14.38	13.13	14.19	14.19	6.93%	64,411,560
Aug 25, 2025	13.07	13.52	12.95	13.27	13.27	2.55%	48,826,195
Aug 22, 2025	12.69	13.00	12.60	12.94	12.94	-0.31%	43,841,852