Luxi Chemical Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	12.47	12.47	11.87	11.87	-	-1.66%	5,223,000
Jun 8, 2026	12.30	12.50	11.85	12.07	12.07	-3.36%	38,425,848
Jun 5, 2026	12.47	12.66	12.38	12.49	12.49	0.08%	35,944,720
Jun 4, 2026	12.93	12.94	12.37	12.48	12.48	-4.29%	43,137,100
Jun 3, 2026	13.20	13.22	12.83	13.04	13.04	-1.36%	36,805,040
Jun 2, 2026	13.42	13.54	13.06	13.22	13.22	-1.49%	22,741,910
Jun 1, 2026	13.00	13.59	12.93	13.42	13.42	3.31%	34,047,050
May 29, 2026	13.21	13.27	12.92	12.99	12.99	-1.67%	24,687,600
May 28, 2026	13.32	13.50	13.01	13.21	13.21	-0.97%	26,125,620
May 27, 2026	13.46	13.71	13.20	13.34	13.34	-1.26%	30,004,000
May 26, 2026	13.26	13.65	13.06	13.51	13.51	1.50%	27,540,470
May 25, 2026	13.67	13.70	13.12	13.31	13.31	-3.34%	41,025,200
May 22, 2026	13.45	13.89	13.35	13.77	13.77	2.53%	34,546,150
May 21, 2026	13.92	14.17	13.40	13.43	13.43	-3.52%	48,502,600
May 20, 2026	14.00	14.38	13.90	13.92	13.92	-1.21%	36,713,110
May 19, 2026	14.62	14.65	13.90	14.09	14.09	-3.95%	47,455,270
May 18, 2026	15.06	15.20	14.58	14.67	14.67	-2.27%	37,980,770
May 15, 2026	14.90	15.33	14.90	15.01	15.01	0.74%	30,870,260
May 14, 2026	15.20	15.56	14.90	14.90	14.90	-2.61%	34,405,530
May 13, 2026	15.30	15.48	15.12	15.30	15.30	-0.33%	29,959,340
May 12, 2026	15.75	15.92	15.26	15.35	15.35	-2.72%	40,449,820
May 11, 2026	15.73	16.14	15.71	15.78	15.78	0.38%	32,479,850
May 8, 2026	15.87	16.03	15.61	15.72	15.72	-0.69%	29,882,150
May 7, 2026	16.61	16.62	15.70	15.83	15.83	-6.28%	64,561,890
May 6, 2026	17.01	17.01	16.37	16.89	16.89	-1.00%	49,619,120
Apr 30, 2026	17.25	17.35	16.73	17.06	17.06	0.41%	39,854,310
Apr 29, 2026	16.64	17.09	16.07	16.99	16.99	-0.23%	42,913,900
Apr 28, 2026	16.64	17.09	16.50	17.03	17.03	2.16%	38,738,680
Apr 27, 2026	16.65	16.83	16.30	16.67	16.67	-2.06%	30,689,300
Apr 24, 2026	16.08	17.04	16.01	17.02	17.02	5.32%	64,201,990
Apr 23, 2026	15.68	16.49	15.64	16.16	16.16	3.06%	57,216,060
Apr 22, 2026	15.77	16.01	15.57	15.68	15.68	-0.57%	28,149,960
Apr 21, 2026	15.76	16.14	15.38	15.77	15.77	0.32%	33,116,550
Apr 20, 2026	16.10	16.22	15.63	15.72	15.72	-2.90%	41,829,600
Apr 17, 2026	16.18	16.41	16.01	16.19	16.19	0.06%	26,316,460
Apr 16, 2026	15.85	16.25	15.84	16.18	16.18	1.51%	23,982,870
Apr 15, 2026	16.51	16.58	15.85	15.94	15.94	-3.98%	31,643,390
Apr 14, 2026	16.58	16.67	16.25	16.60	16.60	-1.19%	25,099,320
Apr 13, 2026	17.08	17.20	16.26	16.80	16.80	-0.36%	35,993,900
Apr 10, 2026	16.81	16.95	16.52	16.86	16.86	-0.12%	25,380,560
Apr 9, 2026	16.65	17.08	16.59	16.88	16.88	1.20%	40,007,450
Apr 8, 2026	16.23	16.80	16.06	16.68	16.68	-1.13%	59,569,430
Apr 7, 2026	15.31	16.87	15.31	16.87	16.87	9.97%	52,875,370
Apr 3, 2026	15.79	15.79	15.07	15.34	15.34	-3.22%	26,503,640
Apr 2, 2026	15.68	15.94	15.48	15.85	15.85	0.57%	29,501,910
Apr 1, 2026	16.31	16.31	15.67	15.76	15.76	-1.81%	34,120,960
Mar 31, 2026	16.75	17.10	16.02	16.05	16.05	-5.03%	34,198,480
Mar 30, 2026	16.20	16.98	16.20	16.90	16.90	4.39%	55,049,190
Mar 27, 2026	15.00	16.48	14.96	16.19	16.19	6.65%	66,435,270
Mar 26, 2026	15.32	15.74	15.02	15.18	15.18	-0.65%	44,957,510