Lier Chemical Co.,LTD. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	15.51	15.60	15.20	15.25	15.25	-1.29%	16,047,479
Nov 6, 2026	15.30	15.75	15.15	15.45	15.45	-	19,186,291
Nov 5, 2026	14.80	15.66	14.58	15.45	15.45	4.39%	35,165,469
Nov 4, 2026	14.50	14.96	14.47	14.80	14.80	2.07%	21,155,335
Nov 3, 2026	14.64	14.77	14.41	14.50	14.50	-0.34%	15,182,923
Nov 2, 2026	13.90	14.80	13.88	14.55	14.55	4.68%	28,956,121
Oct 30, 2026	13.77	14.10	13.55	13.90	13.90	-0.07%	9,853,757
Oct 29, 2026	13.68	13.96	13.62	13.91	13.91	0.65%	10,874,143
Oct 28, 2026	13.40	13.89	13.28	13.82	13.82	3.52%	12,767,606
Oct 27, 2026	13.30	13.64	13.30	13.35	13.35	-2.20%	12,989,284
Oct 26, 2026	14.32	14.37	13.61	13.65	13.65	-3.40%	16,848,191
Oct 23, 2026	13.74	14.26	13.42	14.13	14.13	1.80%	19,527,340
Oct 22, 2026	14.44	14.49	13.86	13.88	13.88	-3.54%	14,663,163
Oct 21, 2026	14.89	14.93	14.37	14.39	14.39	-3.49%	19,650,774
Oct 20, 2026	14.14	15.10	13.94	14.91	14.91	5.30%	26,399,997
Oct 19, 2026	14.30	14.32	14.02	14.16	14.16	0.07%	7,863,440
Oct 16, 2026	14.25	14.32	14.00	14.15	14.15	0.43%	9,838,923
Oct 15, 2026	14.22	14.69	14.00	14.09	14.09	-2.29%	17,100,091
Oct 14, 2026	14.50	14.58	14.38	14.42	14.42	-0.62%	8,515,035
Oct 13, 2026	14.21	14.62	13.92	14.51	14.51	2.04%	16,668,564
Oct 12, 2026	13.98	14.46	13.91	14.22	14.22	1.64%	15,526,936
Oct 9, 2026	13.66	14.04	13.66	13.99	13.99	1.97%	13,863,041
Oct 8, 2026	13.89	14.13	13.68	13.72	13.72	-1.15%	9,524,200
Sep 30, 2026	13.93	14.00	13.84	13.88	13.88	0.36%	8,339,117
Sep 29, 2026	13.90	13.98	13.63	13.83	13.83	-0.72%	12,250,226
Sep 28, 2026	14.50	14.52	13.80	13.93	13.93	-2.11%	13,264,705
Sep 24, 2026	14.71	14.78	14.21	14.23	14.23	-3.46%	22,096,416
Sep 23, 2026	14.86	14.95	14.51	14.74	14.74	-0.81%	20,389,840
Sep 22, 2026	14.96	15.15	14.79	14.86	14.86	-0.67%	16,787,360
Sep 21, 2026	14.68	15.17	14.65	14.96	14.96	1.84%	22,654,547
Sep 18, 2026	15.06	15.19	14.65	14.69	14.69	-2.46%	24,090,822
Sep 17, 2026	15.19	15.33	14.88	15.06	15.06	-1.25%	19,085,160
Sep 16, 2026	14.85	15.41	14.75	15.25	15.25	2.76%	27,221,834
Sep 15, 2026	14.70	15.27	14.64	14.84	14.84	0.75%	21,690,580
Sep 14, 2026	15.00	15.03	14.54	14.73	14.73	-2.77%	19,351,590
Sep 11, 2026	15.00	15.44	14.55	15.15	15.15	1.20%	33,668,697
Sep 10, 2026	15.76	15.88	14.87	14.97	14.97	-4.65%	37,545,589
Sep 9, 2026	15.96	16.86	15.56	15.70	15.70	0.96%	70,851,411
Sep 8, 2026	14.94	15.68	14.88	15.55	15.55	3.94%	53,621,046
Sep 7, 2026	14.90	15.06	14.55	14.96	14.96	0.67%	30,930,210
Sep 4, 2026	14.75	15.14	14.48	14.86	14.86	3.48%	35,381,235
Sep 3, 2026	14.68	14.74	14.36	14.36	14.36	-1.64%	12,886,000
Sep 2, 2026	14.62	14.90	14.36	14.60	14.60	-1.22%	18,528,985
Sep 1, 2026	14.52	15.10	14.47	14.78	14.78	0.75%	25,434,317
Aug 31, 2026	14.37	14.75	14.25	14.67	14.67	2.09%	28,031,172
Aug 28, 2026	14.19	14.45	14.12	14.37	14.37	1.48%	19,112,513
Aug 27, 2026	14.07	14.29	13.93	14.16	14.16	0.64%	18,535,291
Aug 26, 2026	14.16	14.30	14.00	14.07	14.07	-1.19%	15,943,600
Aug 25, 2026	14.10	14.40	14.03	14.24	14.24	0.56%	13,842,290
Aug 24, 2026	14.50	14.56	14.00	14.16	14.16	-2.95%	19,922,110