Luxi Chemical Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 4, 2026	12.93	12.94	12.37	12.48	12.29	-4.29%	43,137,100
Jun 3, 2026	13.20	13.22	12.83	13.04	12.84	-1.36%	36,805,040
Jun 2, 2026	13.42	13.54	13.06	13.22	13.02	-1.49%	22,741,910
Jun 1, 2026	13.00	13.59	12.93	13.42	13.21	3.31%	34,047,050
May 29, 2026	13.21	13.27	12.92	12.99	12.79	-1.67%	24,687,600
May 28, 2026	13.32	13.50	13.01	13.21	13.01	-0.97%	26,125,620
May 27, 2026	13.46	13.71	13.20	13.34	13.13	-1.26%	30,004,000
May 26, 2026	13.26	13.65	13.06	13.51	13.30	1.50%	27,540,470
May 25, 2026	13.67	13.70	13.12	13.31	13.10	-3.34%	41,025,200
May 22, 2026	13.45	13.89	13.35	13.77	13.56	2.53%	34,546,150
May 21, 2026	13.92	14.17	13.40	13.43	13.22	-3.52%	48,502,600
May 20, 2026	14.00	14.38	13.90	13.92	13.71	-1.21%	36,713,110
May 19, 2026	14.62	14.65	13.90	14.09	13.87	-3.95%	47,455,270
May 18, 2026	15.06	15.20	14.58	14.67	14.44	-2.27%	37,980,770
May 15, 2026	14.90	15.33	14.90	15.01	14.78	0.74%	30,870,260