Lier Chemical Co.,LTD. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	12.71	12.89	12.42	12.45	12.45	-2.58%	17,624,400
Jul 31, 2025	12.57	12.97	12.31	12.78	12.78	0.87%	28,738,610
Jul 30, 2025	12.43	13.08	12.43	12.67	12.67	1.44%	29,835,157
Jul 29, 2025	12.56	12.56	12.20	12.49	12.49	-0.79%	18,596,878
Jul 28, 2025	12.50	12.84	12.42	12.59	12.59	2.19%	25,093,189
Jul 25, 2025	12.52	12.65	12.24	12.32	12.32	-1.36%	18,315,097
Jul 24, 2025	12.20	12.66	12.02	12.49	12.49	3.22%	30,295,135
Jul 23, 2025	12.50	12.69	12.09	12.10	12.10	-0.08%	45,758,409
Jul 22, 2025	11.78	12.16	11.71	12.11	12.11	2.63%	27,076,346
Jul 21, 2025	11.58	11.83	11.48	11.80	11.80	3.15%	23,877,243
Jul 18, 2025	11.47	11.72	11.40	11.44	11.44	-0.17%	15,134,555
Jul 17, 2025	11.51	11.55	11.43	11.46	11.46	-0.61%	9,766,467
Jul 16, 2025	11.44	11.57	11.35	11.53	11.53	0.61%	13,726,540
Jul 15, 2025	11.68	11.72	11.41	11.46	11.46	-2.47%	14,929,655
Jul 14, 2025	11.51	11.80	11.49	11.75	11.75	2.44%	21,016,632
Jul 11, 2025	11.44	11.54	11.39	11.47	11.47	0.17%	14,703,400
Jul 10, 2025	11.44	11.54	11.40	11.45	11.45	0.17%	12,111,099
Jul 9, 2025	11.66	11.71	11.41	11.43	11.43	-2.22%	26,650,324
Jul 8, 2025	11.93	12.01	11.63	11.69	11.69	-0.51%	38,425,579
Jul 7, 2025	11.33	11.99	11.33	11.75	11.75	3.80%	32,568,284
Jul 4, 2025	11.41	11.48	11.26	11.32	11.32	-1.05%	14,200,455
Jul 3, 2025	11.36	11.48	11.28	11.44	11.44	1.06%	18,011,300
Jul 2, 2025	11.32	11.40	11.23	11.32	11.32	-	15,775,703
Jul 1, 2025	11.05	11.32	10.94	11.32	11.32	2.54%	22,238,088
Jun 30, 2025	10.88	11.07	10.77	11.04	11.04	2.22%	16,962,750
Jun 27, 2025	10.70	10.84	10.69	10.80	10.80	1.12%	11,221,297
Jun 26, 2025	10.82	10.82	10.67	10.68	10.68	-1.20%	12,243,080
Jun 25, 2025	10.89	10.93	10.73	10.81	10.81	-0.73%	13,228,816
Jun 24, 2025	10.72	10.91	10.65	10.89	10.89	1.87%	13,951,060
Jun 23, 2025	10.57	10.79	10.57	10.69	10.69	0.09%	13,448,280
Jun 20, 2025	10.84	10.89	10.62	10.68	10.68	-1.93%	19,368,032
Jun 19, 2025	10.88	11.00	10.77	10.89	10.89	-0.55%	18,302,564
Jun 18, 2025	11.21	11.41	10.92	10.95	10.95	-3.35%	25,206,440
Jun 17, 2025	11.29	11.55	11.20	11.33	11.33	0.44%	24,130,960
Jun 16, 2025	11.21	11.33	11.16	11.28	11.28	0.09%	16,003,200
Jun 13, 2025	11.45	11.51	11.23	11.27	11.27	-2.09%	21,540,775
Jun 12, 2025	11.55	11.69	11.41	11.51	11.51	-0.35%	29,747,413
Jun 11, 2025	11.64	11.71	11.45	11.55	11.55	-0.94%	21,884,026
Jun 10, 2025	11.92	11.97	11.60	11.66	11.66	-2.18%	27,680,752
Jun 9, 2025	12.05	12.16	11.86	11.92	11.92	-0.17%	38,538,924
Jun 6, 2025	11.22	12.32	11.22	11.94	11.94	5.48%	59,402,729
Jun 5, 2025	10.99	11.47	10.85	11.32	11.32	-0.09%	46,679,948
Jun 4, 2025	11.55	11.68	11.27	11.33	11.33	-2.91%	37,507,609
Jun 3, 2025	11.27	11.88	11.27	11.67	11.67	1.83%	43,663,332
May 30, 2025	12.01	12.01	11.21	11.46	11.46	-3.37%	62,528,720
May 29, 2025	11.54	12.34	11.33	11.86	11.86	-1.90%	95,955,381
May 28, 2025	12.73	12.73	11.98	12.09	12.09	4.49%	148,908,435
May 27, 2025	10.52	11.57	10.32	11.57	11.57	9.98%	64,520,608
May 26, 2025	10.47	10.65	10.41	10.52	10.52	0.10%	16,274,275
May 23, 2025	10.27	10.65	10.25	10.51	10.51	2.24%	24,144,002