Luxi Chemical Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 21, 2025	12.33	13.09	12.33	12.98	12.98	5.44%	70,269,656
Aug 20, 2025	11.95	12.31	11.92	12.31	12.31	2.93%	24,376,024
Aug 19, 2025	12.18	12.25	11.94	11.96	11.96	-1.73%	20,407,492
Aug 18, 2025	12.32	12.35	12.05	12.17	12.17	-0.73%	22,654,636
Aug 15, 2025	12.04	12.34	12.02	12.26	12.26	1.74%	21,967,217
Aug 14, 2025	12.26	12.27	12.03	12.05	12.05	-1.71%	17,883,375
Aug 13, 2025	12.30	12.37	12.11	12.26	12.26	-0.41%	18,755,297
Aug 12, 2025	12.16	12.40	12.08	12.31	12.31	1.23%	26,137,616
Aug 11, 2025	12.25	12.26	12.03	12.16	12.16	-0.65%	22,521,256
Aug 8, 2025	12.08	12.38	12.02	12.24	12.24	1.16%	27,392,150
Aug 7, 2025	12.03	12.18	11.92	12.10	12.10	0.58%	25,270,291
Aug 6, 2025	11.75	12.04	11.75	12.03	12.03	2.56%	34,374,346
Aug 5, 2025	11.50	11.90	11.48	11.73	11.73	1.91%	32,194,484
Aug 4, 2025	11.46	11.55	11.33	11.51	11.51	-0.43%	22,704,774
Aug 1, 2025	11.60	11.73	11.50	11.56	11.56	-0.52%	22,333,100
Jul 31, 2025	12.27	12.30	11.57	11.62	11.62	-6.14%	46,859,330
Jul 30, 2025	12.09	12.70	12.05	12.38	12.38	3.08%	67,121,291
Jul 29, 2025	11.98	12.02	11.66	12.01	12.01	-	27,935,211
Jul 28, 2025	11.87	12.04	11.55	12.01	12.01	0.67%	38,004,002
Jul 25, 2025	12.05	12.14	11.90	11.93	11.93	-0.83%	27,607,836
Jul 24, 2025	11.87	12.07	11.80	12.03	12.03	0.92%	35,404,424
Jul 23, 2025	12.10	12.37	11.83	11.92	11.92	-1.41%	63,173,357
Jul 22, 2025	11.40	12.11	11.38	12.09	12.09	6.15%	96,447,468
Jul 21, 2025	11.10	11.52	10.98	11.39	11.39	7.76%	106,734,101
Jul 18, 2025	10.38	10.64	10.38	10.57	10.57	2.03%	31,087,858
Jul 17, 2025	10.35	10.37	10.31	10.36	10.36	0.19%	9,281,948
Jul 16, 2025	10.40	10.43	10.31	10.34	10.34	-0.48%	14,354,587
Jul 15, 2025	10.50	10.59	10.38	10.39	10.39	-1.14%	16,956,201
Jul 14, 2025	10.48	10.55	10.48	10.51	10.51	0.29%	14,452,856
Jul 11, 2025	10.48	10.54	10.45	10.48	10.48	-0.10%	16,125,790
Jul 10, 2025	10.34	10.52	10.32	10.49	10.49	1.45%	26,298,438
Jul 9, 2025	10.38	10.39	10.33	10.34	10.34	-0.29%	10,933,134
Jul 8, 2025	10.32	10.38	10.28	10.37	10.37	0.58%	11,594,537
Jul 7, 2025	10.30	10.34	10.28	10.31	10.31	0.10%	8,035,014
Jul 4, 2025	10.40	10.40	10.29	10.30	10.30	-0.87%	20,208,736
Jul 3, 2025	10.41	10.42	10.36	10.39	10.39	-0.19%	9,178,400
Jul 2, 2025	10.31	10.42	10.31	10.41	10.41	0.77%	15,429,019
Jul 1, 2025	10.32	10.34	10.27	10.33	10.33	0.29%	11,625,036
Jun 30, 2025	10.30	10.32	10.26	10.30	10.30	-	11,698,973