Lier Chemical Co.,LTD. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	13.95	14.67	13.83	14.42	14.42	3.37%	27,975,102
Jul 24, 2026	14.27	14.38	13.92	13.95	13.95	-3.06%	19,940,130
Jul 23, 2026	13.75	14.50	13.54	14.39	14.39	4.43%	34,560,043
Jul 22, 2026	13.00	14.00	12.77	13.78	13.78	5.76%	43,595,080
Jul 21, 2026	12.98	13.18	12.85	13.03	13.03	0.15%	15,120,974
Jul 20, 2026	12.80	13.20	12.70	13.01	13.01	1.09%	14,561,881
Jul 17, 2026	13.10	13.21	12.81	12.87	12.87	-1.76%	16,863,798
Jul 16, 2026	13.82	13.83	12.96	13.10	13.10	-5.28%	40,614,790
Jul 15, 2026	12.90	14.09	12.82	13.83	13.83	7.79%	43,962,420
Jul 14, 2026	13.76	13.95	12.64	12.83	12.83	-6.76%	36,792,698
Jul 13, 2026	13.45	14.08	13.37	13.76	13.76	2.46%	25,837,240
Jul 10, 2026	13.61	13.77	13.20	13.43	13.43	-2.40%	16,917,539
Jul 9, 2026	13.41	13.97	13.37	13.76	13.76	0.88%	19,351,875
Jul 8, 2026	13.62	13.82	13.27	13.64	13.64	0.22%	17,751,157
Jul 7, 2026	13.68	13.85	13.42	13.61	13.61	-0.87%	15,311,273
Jul 6, 2026	13.81	14.16	13.72	13.73	13.73	-0.15%	21,561,700
Jul 3, 2026	13.69	13.92	13.32	13.75	13.75	-0.58%	32,995,653
Jul 2, 2026	12.77	13.83	12.50	13.83	13.83	10.02%	31,984,541
Jul 1, 2026	12.77	12.78	12.44	12.57	12.57	-1.10%	13,614,524
Jun 30, 2026	12.58	12.78	12.38	12.71	12.71	0.16%	12,842,270
Jun 29, 2026	13.04	13.16	12.37	12.69	12.69	-3.28%	21,361,080
Jun 26, 2026	13.42	13.45	12.67	13.12	13.12	-1.58%	22,660,490
Jun 25, 2026	13.87	13.94	13.08	13.33	13.33	-4.44%	27,961,150
Jun 24, 2026	13.78	14.20	13.61	13.95	13.95	2.27%	23,819,250
Jun 23, 2026	14.10	14.33	13.57	13.64	13.64	-4.15%	29,658,110
Jun 22, 2026	13.08	14.23	13.05	14.23	14.23	9.97%	47,251,450
Jun 18, 2026	13.55	13.63	12.60	12.94	12.94	-4.71%	33,360,650
Jun 17, 2026	14.00	14.00	13.48	13.58	13.58	-2.72%	18,930,950
Jun 16, 2026	13.72	14.06	13.54	13.96	13.96	1.97%	22,006,470
Jun 15, 2026	13.22	13.69	13.14	13.69	13.69	3.95%	23,176,080
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