Liaoning Oxiranchem,Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	9.60	11.51	9.57	10.83	10.83	11.31%	65,299,240
Mar 26, 2026	9.33	10.29	9.29	9.73	9.73	3.73%	30,343,940
Mar 25, 2026	9.45	9.49	9.25	9.38	9.38	-0.74%	14,126,040
Mar 24, 2026	9.26	9.48	9.07	9.45	9.45	4.88%	16,161,560
Mar 23, 2026	9.20	9.60	8.89	9.01	9.01	-6.05%	22,396,260
Mar 20, 2026	9.82	10.10	9.57	9.59	9.59	-2.14%	18,306,610
Mar 19, 2026	10.07	10.32	9.72	9.80	9.80	-3.64%	18,857,910
Mar 18, 2026	10.36	10.42	10.03	10.17	10.17	-1.45%	12,578,190
Mar 17, 2026	10.67	10.87	10.31	10.32	10.32	-4.18%	18,507,870
Mar 16, 2026	10.60	11.10	10.56	10.77	10.77	0.75%	21,399,380
Mar 13, 2026	10.90	11.06	10.60	10.69	10.69	-2.73%	33,572,820
Mar 12, 2026	10.60	11.19	10.30	10.99	10.99	5.17%	52,967,870
Mar 11, 2026	10.14	10.50	10.08	10.45	10.45	3.88%	22,132,380
Mar 10, 2026	10.10	10.20	9.96	10.06	10.06	0.10%	11,016,700
Mar 9, 2026	10.00	10.15	9.90	10.05	10.05	-0.30%	11,982,921
Mar 6, 2026	9.77	10.10	9.72	10.08	10.08	3.28%	10,264,000
Mar 5, 2026	9.83	9.86	9.69	9.76	9.76	1.24%	7,876,000
Mar 4, 2026	9.63	9.84	9.58	9.64	9.64	-0.82%	11,188,010
Mar 3, 2026	10.18	10.29	9.72	9.72	9.72	-4.52%	15,702,790
Mar 2, 2026	10.24	10.42	10.09	10.18	10.18	-1.64%	13,138,000
Feb 27, 2026	10.40	10.43	10.24	10.35	10.35	-0.48%	10,169,370
Feb 26, 2026	10.64	10.75	10.32	10.40	10.40	-1.70%	18,609,082
Feb 25, 2026	10.03	10.68	10.03	10.58	10.58	5.27%	24,388,936
Feb 24, 2026	9.90	10.11	9.88	10.05	10.05	2.55%	12,011,200
Feb 13, 2026	9.76	9.90	9.74	9.80	9.80	0.41%	8,296,684
Feb 12, 2026	9.89	9.92	9.70	9.76	9.76	-1.41%	8,419,304
Feb 11, 2026	9.82	9.99	9.80	9.90	9.90	0.71%	9,971,460
Feb 10, 2026	9.82	9.95	9.81	9.83	9.83	-0.71%	7,449,367
Feb 9, 2026	9.88	9.93	9.80	9.90	9.90	1.12%	9,908,800
Feb 6, 2026	9.52	9.90	9.40	9.79	9.79	2.41%	16,144,620
Feb 5, 2026	9.80	9.88	9.56	9.56	9.56	-3.43%	12,279,170
Feb 4, 2026	9.74	9.92	9.67	9.90	9.90	1.54%	11,700,190
Feb 3, 2026	9.68	9.79	9.65	9.75	9.75	1.46%	9,002,444
Feb 2, 2026	9.90	10.02	9.60	9.61	9.61	-2.04%	13,882,260
Jan 30, 2026	9.77	9.85	9.47	9.81	9.81	-0.30%	15,607,700
Jan 29, 2026	9.92	10.10	9.78	9.84	9.84	-1.70%	20,073,840
Jan 28, 2026	10.08	10.17	9.95	10.01	10.01	-1.77%	19,594,600
Jan 27, 2026	10.79	10.83	9.76	10.19	10.19	-6.77%	43,885,990
Jan 26, 2026	11.28	11.35	10.85	10.93	10.93	-3.10%	28,148,515
Jan 23, 2026	11.08	11.35	11.00	11.28	11.28	1.62%	35,771,390
Jan 22, 2026	11.31	11.48	11.03	11.10	11.10	-0.63%	50,706,541
Jan 21, 2026	10.85	11.38	10.76	11.17	11.17	5.28%	73,151,071
Jan 20, 2026	10.58	10.68	10.37	10.61	10.61	0.86%	23,217,950
Jan 19, 2026	10.23	10.59	10.23	10.52	10.52	2.33%	18,798,190
Jan 16, 2026	10.45	10.52	10.16	10.28	10.28	-1.53%	20,116,700
Jan 15, 2026	10.32	10.64	10.27	10.44	10.44	0.48%	19,194,541
Jan 14, 2026	10.31	10.66	10.17	10.39	10.39	0.68%	22,748,020
Jan 13, 2026	10.65	10.80	10.29	10.32	10.32	-3.64%	25,402,799
Jan 12, 2026	10.61	10.79	10.48	10.71	10.71	0.85%	32,056,850
Jan 9, 2026	10.39	10.77	10.33	10.62	10.62	1.53%	27,790,999