Luxi Chemical Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 27, 2025	12.89	13.37	12.89	13.05	13.05	0.93%	22,932,060
Oct 24, 2025	13.35	13.60	12.78	12.93	12.93	-3.29%	37,025,400
Oct 23, 2025	12.90	13.39	12.70	13.37	13.37	3.32%	30,964,600
Oct 22, 2025	12.84	13.07	12.80	12.94	12.94	0.15%	17,562,770
Oct 21, 2025	12.73	12.97	12.59	12.92	12.92	1.49%	28,722,080
Oct 20, 2025	12.89	12.92	12.64	12.73	12.73	-0.62%	19,321,010
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%	26,160,120
Oct 15, 2025	13.23	13.34	12.99	13.10	13.10	-1.13%	30,001,160
Oct 14, 2025	14.07	14.16	13.18	13.25	13.25	-6.03%	42,238,960
Oct 13, 2025	14.22	14.42	13.77	14.10	14.10	-4.02%	31,381,090
Oct 10, 2025	14.17	14.92	14.16	14.69	14.69	3.09%	31,703,160
Oct 9, 2025	14.52	14.55	13.86	14.25	14.25	-1.86%	30,255,020
Sep 30, 2025	14.10	14.63	14.05	14.52	14.52	2.61%	25,563,750
Sep 29, 2025	14.11	14.33	13.84	14.15	14.15	0.21%	17,338,640
Sep 26, 2025	13.90	14.44	13.88	14.12	14.12	1.07%	26,040,330
Sep 25, 2025	13.77	14.18	13.72	13.97	13.97	0.87%	20,793,970
Sep 24, 2025	13.59	13.91	13.37	13.85	13.85	1.47%	28,299,930
Sep 23, 2025	13.88	13.99	13.36	13.65	13.65	-2.22%	29,664,620
Sep 22, 2025	14.34	14.37	13.84	13.96	13.96	-2.99%	28,614,140
Sep 19, 2025	14.14	14.50	14.03	14.39	14.39	2.42%	24,901,500