Luxi Chemical Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	11.49	11.49	10.91	11.12	11.12	2.21%	18,829,900
Oct 15, 2026	10.97	10.98	10.81	10.88	10.88	-2.60%	18,394,164
Oct 14, 2026	11.11	11.28	11.10	11.17	11.17	0.54%	15,549,738
Oct 13, 2026	11.24	11.34	11.04	11.11	11.11	-1.33%	20,345,148
Oct 12, 2026	11.66	11.67	11.31	11.36	11.26	-2.57%	18,554,700
Oct 9, 2026	11.49	11.68	11.49	11.66	11.56	0.95%	16,491,264
Oct 8, 2026	11.43	11.67	11.43	11.55	11.45	1.05%	15,708,300
Sep 30, 2026	11.24	11.50	11.23	11.43	11.33	1.87%	16,754,338
Sep 29, 2026	11.34	11.35	11.21	11.22	11.12	-0.88%	16,183,839
Sep 28, 2026	11.57	11.59	11.25	11.32	11.22	-2.16%	17,207,994
Sep 24, 2026	11.85	11.88	11.55	11.57	11.47	-2.36%	20,110,745
Sep 23, 2026	11.86	11.92	11.76	11.85	11.75	-0.42%	14,233,000
Sep 22, 2026	11.90	11.97	11.86	11.90	11.80	-0.67%	18,220,782
Sep 21, 2026	11.74	12.01	11.70	11.98	11.87	1.96%	22,839,977
Sep 18, 2026	11.62	11.77	11.58	11.75	11.65	1.38%	18,333,959
Sep 17, 2026	11.81	11.92	11.55	11.59	11.49	-2.77%	32,389,944
Sep 16, 2026	11.89	11.96	11.75	11.92	11.82	-	19,986,028
Sep 15, 2026	11.97	12.03	11.86	11.92	11.82	-0.91%	16,632,200
Sep 14, 2026	11.98	12.22	11.97	12.03	11.92	0.08%	22,773,295
Sep 11, 2026	12.50	12.57	11.94	12.02	11.91	-4.38%	39,263,140
Sep 10, 2026	12.90	13.02	12.56	12.57	12.46	-2.03%	27,856,717
Sep 9, 2026	12.90	13.03	12.68	12.83	12.72	-0.62%	26,063,378
Sep 8, 2026	12.44	12.93	12.42	12.91	12.80	3.78%	35,412,527
Sep 7, 2026	12.66	12.79	12.41	12.44	12.33	-2.35%	30,780,496
Sep 4, 2026	12.71	13.03	12.61	12.74	12.63	0.39%	28,551,675
Sep 3, 2026	12.88	12.92	12.62	12.69	12.58	-0.55%	24,892,825
Sep 2, 2026	13.40	13.42	12.63	12.76	12.65	-3.63%	50,862,671
Sep 1, 2026	12.96	13.69	12.84	13.24	13.12	2.16%	62,716,746
Aug 31, 2026	13.14	13.25	12.83	12.96	12.85	0.15%	47,836,000
Aug 28, 2026	12.45	13.01	12.38	12.94	12.83	3.85%	56,685,327
Aug 27, 2026	12.19	12.54	12.13	12.46	12.35	2.13%	37,321,782
Aug 26, 2026	11.82	12.23	11.76	12.20	12.09	2.61%	38,556,127
Aug 25, 2026	11.74	12.11	11.73	11.89	11.79	0.85%	30,934,398
Aug 24, 2026	11.90	12.05	11.71	11.79	11.69	-1.01%	23,399,785
Aug 21, 2026	11.82	11.97	11.66	11.91	11.81	0.25%	17,073,171
Aug 20, 2026	11.88	12.24	11.82	11.88	11.78	-	32,650,860
Aug 19, 2026	11.98	12.18	11.83	11.88	11.78	-1.57%	33,559,505
Aug 18, 2026	12.02	12.18	11.96	12.07	11.96	0.42%	27,685,300
Aug 17, 2026	11.90	12.06	11.81	12.02	11.91	0.84%	22,532,100
Aug 14, 2026	11.89	12.05	11.81	11.92	11.82	-0.33%	21,794,100
Aug 13, 2026	12.47	12.48	11.93	11.96	11.85	-4.09%	56,833,500
Aug 12, 2026	12.50	12.61	12.38	12.47	12.36	-0.40%	27,189,629
Aug 11, 2026	12.90	13.09	12.50	12.52	12.41	-2.95%	47,424,926
Aug 10, 2026	12.73	13.18	12.72	12.90	12.79	1.02%	37,389,741
Aug 7, 2026	12.82	12.95	12.66	12.77	12.66	-0.62%	24,342,704
Aug 6, 2026	12.94	13.08	12.68	12.85	12.74	-1.15%	30,380,480
Aug 5, 2026	12.71	13.16	12.58	13.00	12.89	1.56%	36,871,900
Aug 4, 2026	13.08	13.15	12.68	12.80	12.69	-2.29%	33,455,835
Aug 3, 2026	12.51	13.19	12.37	13.10	12.98	3.64%	39,803,093
Jul 31, 2026	12.59	12.74	12.48	12.64	12.53	-0.71%	24,513,843