Lier Chemical Co.,LTD. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	12.03	12.29	11.81	12.17	12.17	3.22%	17,967,640
May 21, 2026	12.80	12.90	11.78	11.79	11.79	-2.16%	30,962,430
May 20, 2026	12.28	12.29	12.01	12.05	12.05	-2.43%	13,830,130
May 19, 2026	12.19	12.65	11.90	12.35	12.35	1.15%	24,852,620
May 18, 2026	12.36	12.46	12.13	12.21	12.21	-1.05%	12,523,750
May 15, 2026	12.38	12.60	12.27	12.34	12.34	1.06%	17,676,880
May 14, 2026	12.49	12.61	12.19	12.21	12.21	-2.09%	16,558,940
May 13, 2026	12.38	12.59	12.38	12.47	12.47	0.56%	15,734,220
May 12, 2026	12.45	12.64	12.32	12.40	12.40	0.24%	20,014,780
May 11, 2026	12.41	12.45	12.26	12.37	12.37	-0.08%	11,804,170
May 8, 2026	12.47	12.57	12.32	12.38	12.38	-0.80%	15,403,740
May 7, 2026	12.64	12.71	12.30	12.48	12.48	-1.27%	17,058,170
May 6, 2026	12.95	13.01	12.47	12.64	12.64	-2.02%	22,407,050
Apr 30, 2026	12.96	13.18	12.85	12.90	12.90	-0.46%	13,014,280
Apr 29, 2026	13.01	13.17	12.85	12.96	12.96	-0.31%	12,201,180
Apr 28, 2026	13.00	13.27	12.89	13.00	13.00	-0.54%	17,980,500
Apr 27, 2026	13.57	13.57	12.69	13.07	13.07	-7.30%	42,555,710
Apr 24, 2026	13.85	14.46	13.85	14.10	14.10	1.81%	19,757,230
Apr 23, 2026	13.80	13.99	13.58	13.85	13.85	0.51%	13,589,950
Apr 22, 2026	14.00	14.13	13.75	13.78	13.78	-1.64%	16,016,620
Apr 21, 2026	14.00	14.16	13.84	14.01	14.01	-	12,993,740
Apr 20, 2026	14.20	14.21	13.80	14.01	14.01	-0.64%	18,261,240
Apr 17, 2026	14.62	14.69	13.90	14.10	14.10	-3.89%	22,945,810
Apr 16, 2026	14.56	14.80	14.50	14.67	14.67	0.82%	10,676,630
Apr 15, 2026	14.69	14.77	14.47	14.55	14.55	-0.95%	8,943,812
Apr 14, 2026	15.03	15.06	14.49	14.69	14.69	-2.26%	15,652,630
Apr 13, 2026	14.93	15.21	14.76	15.03	15.03	0.27%	10,379,710
Apr 10, 2026	14.90	15.24	14.82	14.99	14.99	0.87%	11,903,690
Apr 9, 2026	14.89	14.98	14.79	14.86	14.86	-0.60%	8,322,128
Apr 8, 2026	14.76	15.03	14.60	14.95	14.95	2.05%	13,888,430
Apr 7, 2026	14.28	14.88	14.21	14.65	14.65	2.73%	14,229,440
Apr 3, 2026	14.55	14.69	14.14	14.26	14.26	-1.99%	6,405,022
Apr 2, 2026	14.69	14.74	14.43	14.55	14.55	-1.09%	7,578,632
Apr 1, 2026	14.67	14.80	14.50	14.71	14.71	2.15%	10,975,170
Mar 31, 2026	14.85	15.04	14.37	14.40	14.40	-3.55%	13,951,540
Mar 30, 2026	14.65	15.21	14.56	14.93	14.93	1.08%	13,967,130
Mar 27, 2026	14.36	14.92	14.33	14.77	14.77	1.58%	10,375,790
Mar 26, 2026	14.73	14.94	14.41	14.54	14.54	-1.76%	10,520,490
Mar 25, 2026	14.42	14.96	14.36	14.80	14.80	2.85%	13,748,430
Mar 24, 2026	14.22	14.47	13.75	14.39	14.39	3.60%	17,174,100
Mar 23, 2026	14.21	14.44	13.75	13.89	13.89	-3.07%	22,461,790
Mar 20, 2026	14.50	14.76	14.33	14.33	14.33	-1.31%	12,699,230
Mar 19, 2026	15.35	15.42	14.39	14.52	14.52	-5.35%	17,542,740
Mar 18, 2026	15.60	15.69	15.09	15.34	15.34	-1.67%	14,617,400
Mar 17, 2026	16.22	16.55	15.60	15.60	15.60	-3.76%	19,547,200
Mar 16, 2026	16.61	17.20	16.14	16.21	16.21	-2.53%	24,288,410
Mar 13, 2026	17.00	17.50	16.50	16.63	16.63	-2.58%	33,731,350
Mar 12, 2026	16.40	17.29	15.87	17.07	17.07	3.83%	44,180,080
Mar 11, 2026	15.72	16.44	15.72	16.44	16.44	4.25%	25,511,120
Mar 10, 2026	15.73	15.99	15.60	15.77	15.77	-1.25%	15,994,740