Luxi Chemical Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	11.85	11.88	11.55	11.57	11.57	-2.36%	20,110,740
Sep 23, 2026	11.86	11.92	11.76	11.85	11.85	-0.42%	14,241,000
Sep 22, 2026	11.90	11.97	11.86	11.90	11.90	-0.67%	18,235,182
Sep 21, 2026	11.74	12.01	11.70	11.98	11.98	1.96%	22,839,977
Sep 18, 2026	11.62	11.77	11.58	11.75	11.75	1.38%	18,345,259
Sep 17, 2026	11.81	11.92	11.55	11.59	11.59	-2.77%	32,395,444
Sep 16, 2026	11.89	11.96	11.75	11.92	11.92	-	20,008,328
Sep 15, 2026	11.97	12.03	11.86	11.92	11.92	-0.91%	16,632,200
Sep 14, 2026	11.98	12.22	11.97	12.03	12.03	0.08%	22,773,295
Sep 11, 2026	12.50	12.57	11.94	12.02	12.02	-4.38%	39,263,140
Sep 10, 2026	12.90	13.02	12.56	12.57	12.57	-2.03%	27,856,710
Sep 9, 2026	12.90	13.03	12.68	12.83	12.83	-0.62%	26,063,370
Sep 8, 2026	12.44	12.93	12.42	12.91	12.91	3.78%	35,433,927
Sep 7, 2026	12.66	12.79	12.41	12.44	12.44	-2.35%	30,788,196
Sep 4, 2026	12.71	13.03	12.61	12.74	12.74	0.39%	28,551,875
Sep 3, 2026	12.88	12.92	12.62	12.69	12.69	-0.55%	24,897,125
Sep 2, 2026	13.40	13.42	12.63	12.76	12.76	-3.63%	50,871,071
Sep 1, 2026	12.96	13.69	12.84	13.24	13.24	2.16%	62,717,946
Aug 31, 2026	13.14	13.25	12.83	12.96	12.96	0.15%	47,836,000
Aug 28, 2026	12.45	13.01	12.38	12.94	12.94	3.85%	56,685,327
Aug 27, 2026	12.19	12.54	12.13	12.46	12.46	2.13%	37,329,882
Aug 26, 2026	11.82	12.23	11.76	12.20	12.20	2.61%	38,556,127
Aug 25, 2026	11.74	12.11	11.73	11.89	11.89	0.85%	30,945,898
Aug 24, 2026	11.90	12.05	11.71	11.79	11.79	-1.01%	23,409,385
Aug 21, 2026	11.82	11.97	11.66	11.91	11.91	0.25%	17,073,170
Aug 20, 2026	11.88	12.24	11.82	11.88	11.88	-	32,650,860
Aug 19, 2026	11.98	12.18	11.83	11.88	11.88	-1.57%	33,564,405
Aug 18, 2026	12.02	12.18	11.96	12.07	12.07	0.42%	27,685,300
Aug 17, 2026	11.90	12.06	11.81	12.02	12.02	0.84%	22,532,100
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