Liaoning Oxiranchem,Inc. (SHE:300082)
China · Delayed Price · Currency is CNY 10.06
+0.01 (0.10%)
At close: Mar 10, 2026
Liaoning Oxiranchem,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |