Lier Chemical Co.,LTD. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 21, 2026	14.68	14.70	14.42	14.59	14.59	-1.49%	18,457,479
Aug 20, 2026	14.65	15.05	14.65	14.81	14.81	1.09%	31,247,638
Aug 19, 2026	14.71	15.08	14.62	14.65	14.65	-2.14%	31,474,427
Aug 18, 2026	14.94	15.15	14.59	14.97	14.97	0.20%	59,146,811
Aug 17, 2026	13.61	14.94	13.61	14.94	14.94	10.01%	43,539,890
Aug 14, 2026	13.70	13.77	13.45	13.58	13.58	-0.95%	15,274,573
Aug 13, 2026	14.17	14.24	13.71	13.71	13.71	-3.38%	21,350,977
Aug 12, 2026	14.22	14.26	14.11	14.19	14.19	-0.28%	13,537,662
Aug 11, 2026	14.36	14.40	14.18	14.23	14.23	-1.73%	16,481,902
Aug 10, 2026	14.05	14.56	13.96	14.48	14.48	2.77%	30,682,394
Aug 7, 2026	14.15	14.32	13.77	14.09	14.09	-1.47%	30,245,773
Aug 6, 2026	14.61	14.62	14.16	14.30	14.30	-2.19%	29,118,083
Aug 5, 2026	14.45	14.88	14.40	14.62	14.62	-0.54%	28,736,116
Aug 4, 2026	14.51	14.70	14.11	14.70	14.70	0.07%	36,769,766
Aug 3, 2026	15.27	15.37	14.67	14.69	14.69	-7.61%	47,660,336
Jul 31, 2026	16.12	16.54	14.96	15.90	15.90	-1.73%	86,133,597
Jul 30, 2026	16.18	16.18	15.38	16.18	16.18	9.99%	36,862,243
Jul 29, 2026	14.30	14.74	13.85	14.71	14.71	4.70%	30,268,850
Jul 28, 2026	14.28	14.35	13.96	14.05	14.05	-2.57%	21,661,250
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