Liaoning Oxiranchem,Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 8, 2026	10.55	10.64	10.38	10.46	10.46	0.19%	22,986,328
Jan 7, 2026	10.63	10.66	10.39	10.44	10.44	-1.88%	21,826,490
Jan 6, 2026	10.83	11.07	10.61	10.64	10.64	-1.75%	37,206,540
Jan 5, 2026	9.95	11.13	9.95	10.83	10.83	9.39%	51,697,220
Dec 31, 2025	10.12	10.17	9.89	9.90	9.90	-2.17%	14,697,260
Dec 30, 2025	10.00	10.30	9.83	10.12	10.12	-0.10%	21,378,250
Dec 29, 2025	10.31	10.50	9.94	10.13	10.13	-2.78%	26,112,700
Dec 26, 2025	10.40	10.65	10.13	10.42	10.42	2.96%	41,605,530
Dec 25, 2025	9.92	10.16	9.81	10.12	10.12	1.40%	22,811,470
Dec 24, 2025	9.89	10.25	9.89	9.98	9.98	-0.89%	32,399,730
Dec 23, 2025	9.66	10.21	9.46	10.07	10.07	4.68%	40,983,400
Dec 22, 2025	9.60	9.75	9.54	9.62	9.62	0.73%	11,331,190
Dec 19, 2025	9.40	9.58	9.31	9.55	9.55	1.27%	11,358,990
Dec 18, 2025	9.52	9.66	9.41	9.43	9.43	-1.46%	13,167,770
Dec 17, 2025	9.35	9.60	9.16	9.57	9.57	2.79%	17,185,500
Dec 16, 2025	9.72	9.72	9.23	9.31	9.31	-4.22%	16,490,059
Dec 15, 2025	9.61	9.89	9.60	9.72	9.72	0.21%	14,817,580
Dec 12, 2025	9.87	9.99	9.65	9.70	9.70	-1.62%	19,558,100
Dec 11, 2025	10.22	10.40	9.86	9.86	9.86	-2.95%	23,928,202
Dec 10, 2025	10.17	10.44	10.03	10.16	10.16	0.59%	23,882,580
Dec 9, 2025	10.40	10.43	10.10	10.10	10.10	-3.35%	23,206,440
Dec 8, 2025	10.27	10.51	10.14	10.45	10.45	1.16%	25,599,830
Dec 5, 2025	10.57	10.63	10.16	10.33	10.33	-0.96%	25,398,090
Dec 4, 2025	10.29	10.59	10.08	10.43	10.43	0.10%	33,037,660
Dec 3, 2025	10.76	11.28	10.33	10.42	10.42	-3.07%	37,774,150
Dec 2, 2025	10.92	11.10	10.59	10.75	10.75	-3.07%	35,401,240
Dec 1, 2025	10.86	11.43	10.82	11.09	11.09	2.31%	60,926,790
Nov 28, 2025	10.73	11.31	10.66	10.84	10.84	-4.49%	68,899,070
Nov 27, 2025	10.11	11.50	10.10	11.35	11.35	10.84%	94,321,680
Nov 26, 2025	10.03	10.80	9.88	10.24	10.24	1.19%	55,934,100
Nov 25, 2025	9.93	10.25	9.83	10.12	10.12	3.16%	30,648,500
Nov 24, 2025	10.10	10.13	9.67	9.81	9.81	-0.91%	26,483,460
Nov 21, 2025	10.31	10.53	9.87	9.90	9.90	-6.78%	40,788,710
Nov 20, 2025	10.93	11.04	10.53	10.62	10.62	-2.12%	41,437,310
Nov 19, 2025	11.36	11.49	10.81	10.85	10.85	-4.49%	54,526,340
Nov 18, 2025	12.05	12.11	11.20	11.36	11.36	-10.41%	77,052,170
Nov 17, 2025	12.36	12.92	11.80	12.68	12.68	3.01%	101,625,000
Nov 14, 2025	13.09	13.15	12.10	12.31	12.31	-9.62%	108,291,700
Nov 13, 2025	12.60	14.38	12.60	13.62	13.62	9.31%	142,838,000
Nov 12, 2025	11.66	13.29	11.29	12.46	12.46	8.92%	151,455,400
Nov 11, 2025	9.42	11.44	9.21	11.44	11.44	20.04%	110,213,800