Luxi Chemical Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	14.45	15.06	14.30	14.43	-	-1.64%	5,724,973
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
Mar 25, 2026	15.10	15.90	15.00	15.28	15.28	0.26%	41,152,060
Mar 24, 2026	15.57	15.59	14.95	15.24	15.24	-1.10%	35,358,880
Mar 23, 2026	15.04	15.99	14.86	15.41	15.41	0.72%	58,551,400
Mar 20, 2026	16.12	16.41	15.18	15.30	15.30	-6.48%	61,771,110
Mar 19, 2026	17.53	17.78	16.28	16.36	16.36	-4.61%	51,698,180
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%	59,967,630
Mar 10, 2026	18.88	19.39	18.82	18.92	18.92	-6.20%	53,055,390
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