Lier Chemical Co.,LTD. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	12.51	13.39	12.33	13.17	13.17	3.38%	24,454,280
Jun 11, 2026	13.15	13.30	12.83	12.94	12.74	-1.67%	13,136,260
Jun 10, 2026	12.69	13.27	12.65	13.16	12.96	2.73%	18,025,710
Jun 9, 2026	12.80	13.10	12.59	12.81	12.61	0.47%	14,556,484
Jun 8, 2026	13.30	13.35	12.75	12.75	12.55	-4.64%	25,374,175
Jun 5, 2026	13.14	13.93	13.01	13.37	13.16	1.98%	35,153,400
Jun 4, 2026	13.19	13.42	12.90	13.11	12.91	-0.15%	24,095,480
Jun 3, 2026	12.67	13.27	12.44	13.13	12.93	3.39%	27,673,180
Jun 2, 2026	12.63	12.84	12.41	12.70	12.50	0.55%	14,740,660
Jun 1, 2026	12.36	12.72	12.35	12.63	12.43	1.61%	13,843,570
May 29, 2026	12.72	12.85	12.30	12.43	12.24	-1.97%	14,081,800
May 28, 2026	12.51	12.92	12.03	12.68	12.48	1.44%	22,845,360
May 27, 2026	12.75	12.95	12.38	12.50	12.31	-1.96%	15,347,330
May 26, 2026	12.52	12.89	12.45	12.75	12.55	1.51%	20,886,390
May 25, 2026	12.38	12.94	12.22	12.56	12.37	3.20%	27,263,240
May 22, 2026	12.03	12.29	11.81	12.17	11.98	3.22%	17,967,640
May 21, 2026	12.80	12.90	11.78	11.79	11.61	-2.16%	30,962,430
May 20, 2026	12.28	12.29	12.01	12.05	11.86	-2.43%	13,830,130
May 19, 2026	12.19	12.65	11.90	12.35	12.16	1.15%	24,852,620
May 18, 2026	12.36	12.46	12.13	12.21	12.02	-1.05%	12,523,750
May 15, 2026	12.38	12.60	12.27	12.34	12.15	1.06%	17,676,880
May 14, 2026	12.49	12.61	12.19	12.21	12.02	-2.09%	16,558,940
May 13, 2026	12.38	12.59	12.38	12.47	12.28	0.56%	15,734,220
May 12, 2026	12.45	12.64	12.32	12.40	12.21	0.24%	20,014,780
May 11, 2026	12.41	12.45	12.26	12.37	12.18	-0.08%	11,804,170
May 8, 2026	12.47	12.57	12.32	12.38	12.19	-0.80%	15,403,740
May 7, 2026	12.64	12.71	12.30	12.48	12.29	-1.27%	17,058,170
May 6, 2026	12.95	13.01	12.47	12.64	12.44	-2.02%	22,407,050
Apr 30, 2026	12.96	13.18	12.85	12.90	12.70	-0.46%	13,014,280
Apr 29, 2026	13.01	13.17	12.85	12.96	12.76	-0.31%	12,201,180
Apr 28, 2026	13.00	13.27	12.89	13.00	12.80	-0.54%	17,980,500
Apr 27, 2026	13.57	13.57	12.69	13.07	12.87	-7.30%	42,555,710
Apr 24, 2026	13.85	14.46	13.85	14.10	13.88	1.81%	19,757,230
Apr 23, 2026	13.80	13.99	13.58	13.85	13.64	0.51%	13,589,950
Apr 22, 2026	14.00	14.13	13.75	13.78	13.57	-1.64%	16,016,620
Apr 21, 2026	14.00	14.16	13.84	14.01	13.79	-	12,993,740
Apr 20, 2026	14.20	14.21	13.80	14.01	13.79	-0.64%	18,261,240
Apr 17, 2026	14.62	14.69	13.90	14.10	13.88	-3.89%	22,945,810
Apr 16, 2026	14.56	14.80	14.50	14.67	14.44	0.82%	10,676,630
Apr 15, 2026	14.69	14.77	14.47	14.55	14.33	-0.95%	8,943,812
Apr 14, 2026	15.03	15.06	14.49	14.69	14.46	-2.26%	15,652,630
Apr 13, 2026	14.93	15.21	14.76	15.03	14.80	0.27%	10,379,710
Apr 10, 2026	14.90	15.24	14.82	14.99	14.76	0.87%	11,903,690
Apr 9, 2026	14.89	14.98	14.79	14.86	14.63	-0.60%	8,322,128
Apr 8, 2026	14.76	15.03	14.60	14.95	14.72	2.05%	13,888,430
Apr 7, 2026	14.28	14.88	14.21	14.65	14.42	2.73%	14,229,440
Apr 3, 2026	14.55	14.69	14.14	14.26	14.04	-1.99%	6,405,022
Apr 2, 2026	14.69	14.74	14.43	14.55	14.33	-1.09%	7,578,632
Apr 1, 2026	14.67	14.80	14.50	14.71	14.48	2.15%	10,975,170
Mar 31, 2026	14.85	15.04	14.37	14.40	14.18	-3.55%	13,951,540