Luxi Chemical Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	17.14	17.33	16.74	17.15	17.15	-0.41%	36,800,930
Mar 17, 2026	17.73	18.34	17.15	17.22	17.22	-5.07%	51,310,870
Mar 16, 2026	19.88	20.23	17.77	18.14	18.14	-8.11%	77,550,520
Mar 13, 2026	20.38	20.82	19.57	19.74	19.74	-1.99%	46,277,970
Mar 12, 2026	20.80	20.97	19.76	20.14	20.14	-1.03%	59,272,290
Mar 11, 2026	18.78	20.66	18.64	20.35	20.35	7.56%	59,967,633
Mar 10, 2026	18.88	19.39	18.82	18.92	18.92	-6.20%	53,055,399
Mar 9, 2026	21.62	21.80	20.10	20.17	20.17	-0.20%	87,782,270
Mar 6, 2026	18.50	20.28	18.29	20.21	20.21	7.90%	50,136,180
Mar 5, 2026	18.99	19.17	18.22	18.73	18.73	-0.43%	37,014,950
Mar 4, 2026	19.49	19.72	18.60	18.81	18.81	-5.57%	43,639,020
Mar 3, 2026	19.88	20.98	19.20	19.92	19.92	0.20%	61,746,710
Mar 2, 2026	19.78	19.98	18.81	19.88	19.88	6.37%	77,093,070
Feb 27, 2026	18.01	18.75	17.90	18.69	18.69	2.92%	39,772,190
Feb 26, 2026	18.36	18.64	18.10	18.16	18.16	-1.09%	25,433,710
Feb 25, 2026	18.12	18.87	18.01	18.36	18.36	2.00%	40,514,760
Feb 24, 2026	17.46	18.14	17.42	18.00	18.00	4.65%	26,650,186
Feb 13, 2026	17.67	17.78	17.18	17.20	17.20	-3.91%	23,779,180
Feb 12, 2026	18.03	18.36	17.79	17.90	17.90	-1.05%	20,462,050
Feb 11, 2026	17.65	18.39	17.42	18.09	18.09	2.20%	30,387,120
Feb 10, 2026	17.70	17.83	17.11	17.70	17.70	0.17%	25,639,970
Feb 9, 2026	17.72	17.80	17.45	17.67	17.67	0.68%	26,651,770
Feb 6, 2026	16.85	17.97	16.63	17.55	17.55	2.69%	42,210,040
Feb 5, 2026	17.45	17.78	17.00	17.09	17.09	-2.12%	32,218,870
Feb 4, 2026	17.47	17.98	17.24	17.46	17.46	-0.06%	37,599,120
Feb 3, 2026	17.27	17.75	16.75	17.47	17.47	-0.74%	69,052,600
Feb 2, 2026	18.84	19.00	17.60	17.60	17.60	-9.97%	60,860,980
Jan 30, 2026	19.61	20.27	18.75	19.55	19.55	-1.51%	46,902,260
Jan 29, 2026	20.23	20.55	19.69	19.85	19.85	-1.88%	34,308,330
Jan 28, 2026	18.88	20.30	18.81	20.23	20.23	6.81%	51,109,680
Jan 27, 2026	19.30	19.56	18.37	18.94	18.94	-3.66%	53,003,050
Jan 26, 2026	20.00	20.10	18.96	19.66	19.66	-3.86%	61,676,620
Jan 23, 2026	20.20	20.45	19.71	20.45	20.45	-0.10%	32,807,120
Jan 22, 2026	19.66	20.55	19.25	20.47	20.47	5.08%	40,042,960
Jan 21, 2026	19.76	19.82	18.98	19.48	19.48	-2.40%	43,310,360
Jan 20, 2026	18.34	20.16	18.33	19.96	19.96	8.89%	66,686,590
Jan 19, 2026	17.20	18.59	16.95	18.33	18.33	6.08%	40,549,040
Jan 16, 2026	17.40	17.49	17.10	17.28	17.28	-1.20%	22,841,900
Jan 15, 2026	17.27	18.08	17.24	17.49	17.49	0.40%	29,087,890
Jan 14, 2026	17.10	17.58	16.90	17.42	17.42	1.40%	36,841,360
Jan 13, 2026	16.65	17.55	16.56	17.18	17.18	2.75%	31,248,510
Jan 12, 2026	16.99	16.99	16.56	16.72	16.72	-1.30%	29,117,040
Jan 9, 2026	17.06	17.23	16.38	16.94	16.94	-0.88%	46,244,323
Jan 8, 2026	17.22	17.45	16.73	17.09	17.09	-0.87%	33,467,500
Jan 7, 2026	17.67	17.85	17.12	17.24	17.24	-2.27%	29,694,280
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