Luxi Chemical Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	12.84	13.20	12.62	12.73	-	-1.39%	26,619,828
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
May 14, 2026	15.20	15.56	14.90	14.90	14.67	-2.61%	34,405,530
May 13, 2026	15.30	15.48	15.12	15.30	15.06	-0.33%	29,959,340
May 12, 2026	15.75	15.92	15.26	15.35	15.11	-2.72%	40,449,820
May 11, 2026	15.73	16.14	15.71	15.78	15.54	0.38%	32,479,850
May 8, 2026	15.87	16.03	15.61	15.72	15.48	-0.69%	29,882,150
May 7, 2026	16.61	16.62	15.70	15.83	15.59	-6.28%	64,561,890
May 6, 2026	17.01	17.01	16.37	16.89	16.63	-1.00%	49,619,120
Apr 30, 2026	17.25	17.35	16.73	17.06	16.80	0.41%	39,854,310
Apr 29, 2026	16.64	17.09	16.07	16.99	16.73	-0.23%	42,913,900
Apr 28, 2026	16.64	17.09	16.50	17.03	16.77	2.16%	38,738,680
Apr 27, 2026	16.65	16.83	16.30	16.67	16.41	-2.06%	30,689,300
Apr 24, 2026	16.08	17.04	16.01	17.02	16.76	5.32%	64,201,990
Apr 23, 2026	15.68	16.49	15.64	16.16	15.91	3.06%	57,216,060
Apr 22, 2026	15.77	16.01	15.57	15.68	15.44	-0.57%	28,149,960
Apr 21, 2026	15.76	16.14	15.38	15.77	15.53	0.32%	33,116,550