Luxi Chemical Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	11.89	12.05	11.81	11.92	11.92	-0.33%	21,802,100
Aug 13, 2026	12.47	12.48	11.93	11.96	11.96	-4.09%	56,833,500
Aug 12, 2026	12.50	12.61	12.38	12.47	12.47	-0.40%	27,189,629
Aug 11, 2026	12.90	13.09	12.50	12.52	12.52	-2.95%	47,424,926
Aug 10, 2026	12.73	13.18	12.72	12.90	12.90	1.02%	37,421,241
Aug 7, 2026	12.82	12.95	12.66	12.77	12.77	-0.62%	24,347,104
Aug 6, 2026	12.94	13.08	12.68	12.85	12.85	-1.15%	30,391,580
Aug 5, 2026	12.71	13.16	12.58	13.00	13.00	1.56%	36,871,900
Aug 4, 2026	13.08	13.15	12.68	12.80	12.80	-2.29%	33,455,830
Aug 3, 2026	12.51	13.19	12.37	13.10	13.10	3.64%	39,803,090
Jul 31, 2026	12.59	12.74	12.48	12.64	12.64	-0.71%	24,513,943
Jul 30, 2026	12.80	13.00	12.58	12.73	12.73	-0.86%	28,560,694
Jul 29, 2026	12.55	13.02	12.34	12.84	12.84	2.72%	39,093,036
Jul 28, 2026	12.28	12.53	12.03	12.50	12.50	0.56%	26,629,775
Jul 27, 2026	12.26	12.52	12.10	12.43	12.43	0.32%	21,147,300
Jul 24, 2026	12.86	13.16	12.38	12.39	12.39	-4.25%	31,586,200
Jul 23, 2026	12.51	13.05	12.28	12.94	12.94	2.45%	41,025,117
Jul 22, 2026	12.43	12.74	12.26	12.63	12.63	2.68%	35,041,250
Jul 21, 2026	12.18	12.55	12.08	12.30	12.30	0.41%	38,468,500
Jul 20, 2026	11.84	12.32	11.75	12.25	12.25	3.81%	39,810,318
Jul 17, 2026	11.89	12.21	11.71	11.80	11.80	-0.67%	26,188,170
Jul 16, 2026	11.99	12.08	11.78	11.88	11.88	-1.74%	23,123,270
Jul 15, 2026	11.76	12.17	11.63	12.09	12.09	2.20%	26,877,890
Jul 14, 2026	11.51	11.89	11.36	11.83	11.83	3.41%	28,561,445
Jul 13, 2026	11.68	11.77	11.34	11.44	11.44	-2.56%	24,800,300
Jul 10, 2026	11.61	11.89	11.37	11.74	11.74	0.51%	25,871,140
Jul 9, 2026	12.01	12.10	11.43	11.68	11.68	-2.99%	36,151,500
Jul 8, 2026	12.31	12.47	11.90	12.04	12.04	-2.82%	26,770,200
Jul 7, 2026	13.10	13.20	12.33	12.39	12.39	-5.42%	32,221,778
Jul 6, 2026	12.81	13.59	12.73	13.10	13.10	2.42%	42,203,842
Jul 3, 2026	12.91	13.20	12.62	12.79	12.79	-0.93%	34,921,431
Jul 2, 2026	12.38	13.23	12.20	12.91	12.91	3.45%	58,059,540
Jul 1, 2026	11.94	12.73	11.89	12.48	12.48	4.00%	44,302,726
Jun 30, 2026	12.32	12.51	11.75	12.00	12.00	-3.61%	47,965,047
Jun 29, 2026	12.49	12.70	12.28	12.45	12.45	-0.88%	30,691,784
Jun 26, 2026	12.84	13.24	12.32	12.56	12.56	-1.72%	50,123,339
Jun 25, 2026	12.71	13.29	12.30	12.98	12.78	0.85%	56,970,855
Jun 24, 2026	12.53	13.06	12.43	12.87	12.67	2.71%	37,311,174
Jun 23, 2026	13.39	13.76	12.47	12.53	12.34	-6.77%	60,656,538
Jun 22, 2026	12.55	13.53	12.46	13.44	13.23	6.75%	57,479,778
Jun 18, 2026	12.87	12.93	12.37	12.59	12.40	-2.93%	32,246,520
Jun 17, 2026	12.91	13.18	12.65	12.97	12.77	-0.15%	24,234,240
Jun 16, 2026	13.25	13.34	12.93	12.99	12.79	-2.40%	29,908,700
Jun 15, 2026	12.98	13.38	12.94	13.31	13.10	3.42%	48,752,760
Jun 12, 2026	12.50	13.29	12.16	12.87	12.67	4.38%	61,393,420
Jun 11, 2026	12.42	12.62	12.01	12.33	12.14	-	29,813,160
Jun 10, 2026	12.32	12.69	12.18	12.33	12.14	-0.56%	24,875,620
Jun 9, 2026	12.17	12.55	11.83	12.40	12.21	2.73%	30,673,204
Jun 8, 2026	12.30	12.50	11.85	12.07	11.88	-3.36%	38,425,848
Jun 5, 2026	12.47	12.66	12.38	12.49	12.30	0.08%	35,944,720