Luxi Chemical Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	16.60	17.85	16.60	17.51	-	-0.74%	7,487,800
Jan 6, 2026	16.43	17.96	16.39	17.64	17.64	7.63%	41,508,774
Jan 5, 2026	16.56	16.57	16.06	16.39	16.39	-1.09%	30,327,700
Dec 31, 2025	16.60	16.68	16.32	16.57	16.57	-0.66%	16,032,538
Dec 30, 2025	16.20	17.08	16.13	16.68	16.68	2.08%	26,755,220
Dec 29, 2025	16.68	16.79	16.24	16.34	16.34	-2.80%	23,386,763
Dec 26, 2025	16.58	16.97	16.42	16.81	16.81	0.84%	30,640,730
Dec 25, 2025	16.00	16.76	15.96	16.67	16.67	3.80%	39,664,170
Dec 24, 2025	15.19	16.16	15.17	16.06	16.06	5.24%	32,442,580
Dec 23, 2025	15.49	15.63	15.23	15.26	15.26	-1.36%	21,324,650
Dec 22, 2025	15.57	15.58	15.32	15.47	15.47	-0.45%	16,758,200
Dec 19, 2025	15.31	15.63	15.15	15.54	15.54	0.78%	18,734,300
Dec 18, 2025	15.00	15.80	14.95	15.42	15.42	2.19%	29,602,630
Dec 17, 2025	14.72	15.17	14.65	15.09	15.09	2.58%	29,178,850
Dec 16, 2025	14.86	14.87	14.42	14.71	14.71	-1.21%	22,552,350
Dec 15, 2025	14.17	15.04	14.02	14.89	14.89	4.13%	37,758,490
Dec 12, 2025	14.33	14.41	14.14	14.30	14.30	0.28%	32,592,000
Dec 11, 2025	14.65	14.68	14.22	14.26	14.26	-1.99%	21,039,240
Dec 10, 2025	14.77	14.80	14.49	14.55	14.55	-1.56%	19,291,557
Dec 9, 2025	15.12	15.31	14.75	14.78	14.78	-2.38%	22,349,900
Dec 8, 2025	15.39	15.58	14.86	15.14	15.14	-1.62%	29,560,700
Dec 5, 2025	14.76	15.50	14.66	15.39	15.39	4.69%	28,643,870
Dec 4, 2025	15.00	15.02	14.66	14.70	14.70	-2.00%	15,380,830
Dec 3, 2025	14.98	15.30	14.85	15.00	15.00	0.13%	22,893,330
Dec 2, 2025	15.02	15.29	14.90	14.98	14.98	-0.66%	22,029,497
Dec 1, 2025	15.18	15.19	14.94	15.08	15.08	0.20%	25,762,642
Nov 28, 2025	14.74	15.31	14.58	15.05	15.05	2.03%	39,444,760
Nov 27, 2025	14.23	14.86	14.23	14.75	14.75	3.65%	32,814,290
Nov 26, 2025	14.52	14.62	14.19	14.23	14.23	-1.93%	24,131,560
Nov 25, 2025	14.76	15.02	14.50	14.51	14.51	-1.16%	26,521,240
Nov 24, 2025	14.70	15.10	14.44	14.68	14.68	0.48%	31,805,990
Nov 21, 2025	14.72	14.98	14.50	14.61	14.61	-3.25%	31,720,700
Nov 20, 2025	15.60	15.79	14.92	15.10	15.10	-3.76%	48,478,460
Nov 19, 2025	15.51	15.95	15.34	15.69	15.69	1.10%	49,645,250
Nov 18, 2025	16.05	16.21	15.40	15.52	15.52	-3.84%	53,923,780
Nov 17, 2025	16.22	16.73	15.95	16.14	16.14	-1.04%	54,041,870
Nov 14, 2025	16.23	16.78	16.00	16.31	16.31	-0.67%	48,106,770
Nov 13, 2025	15.59	16.66	15.59	16.42	16.42	5.26%	76,900,460
Nov 12, 2025	16.01	16.11	15.34	15.60	15.60	-3.76%	69,028,550
Nov 11, 2025	15.53	16.43	15.32	16.21	16.21	4.38%	111,630,700
Nov 10, 2025	15.43	15.53	15.30	15.53	15.53	9.99%	78,155,370
Nov 7, 2025	13.67	14.27	13.53	14.12	14.12	3.29%	41,313,880
Nov 6, 2025	13.41	13.84	13.33	13.67	13.67	1.86%	23,423,860
Nov 5, 2025	13.10	13.51	12.96	13.42	13.42	1.44%	15,633,820
Nov 4, 2025	13.50	13.76	13.10	13.23	13.23	-2.29%	18,393,700
Nov 3, 2025	13.44	13.81	13.22	13.54	13.54	0.45%	22,030,560
Oct 31, 2025	13.44	13.70	13.32	13.48	13.48	0.07%	24,140,800
Oct 30, 2025	13.29	13.73	13.03	13.47	13.47	0.60%	27,546,830
Oct 29, 2025	12.94	13.49	12.85	13.39	13.39	3.40%	25,827,920
Oct 28, 2025	13.05	13.20	12.92	12.95	12.95	-0.77%	17,176,110