Liaoning Oxiranchem,Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	11.80	12.45	11.54	12.36	12.36	3.60%	37,120,111
Apr 28, 2026	12.90	12.90	11.86	11.93	11.93	-11.04%	56,579,441
Apr 27, 2026	12.77	13.53	12.59	13.41	13.41	3.55%	51,349,630
Apr 24, 2026	12.18	13.17	12.05	12.95	12.95	5.89%	62,245,521
Apr 23, 2026	11.94	12.55	11.80	12.23	12.23	0.91%	52,933,304
Apr 22, 2026	11.23	12.53	11.03	12.12	12.12	7.64%	62,070,039
Apr 21, 2026	11.38	11.52	11.12	11.26	11.26	-1.05%	18,002,000
Apr 20, 2026	11.48	11.57	11.25	11.38	11.38	-0.87%	19,765,709
Apr 17, 2026	11.32	11.78	11.11	11.48	11.48	0.53%	33,587,030
Apr 16, 2026	11.24	11.88	11.24	11.42	11.42	2.15%	36,229,777
Apr 15, 2026	11.67	11.67	11.12	11.18	11.18	-4.12%	38,392,326
Apr 14, 2026	11.00	11.79	10.92	11.66	11.66	5.90%	47,909,050
Apr 13, 2026	10.64	11.04	10.55	11.01	11.01	2.71%	31,730,840
Apr 10, 2026	10.79	11.05	10.62	10.72	10.72	-	26,704,410
Apr 9, 2026	10.73	11.08	10.60	10.72	10.72	-0.65%	30,808,520
Apr 8, 2026	10.71	10.79	10.53	10.79	10.79	0.37%	27,471,240
Apr 7, 2026	10.42	10.79	10.29	10.75	10.75	5.08%	23,610,537
Apr 3, 2026	10.93	11.01	10.22	10.23	10.23	-5.54%	24,120,510
Apr 2, 2026	10.53	11.02	10.53	10.83	10.83	1.50%	29,981,890
Apr 1, 2026	10.60	10.88	10.35	10.67	10.67	1.52%	26,477,010
Mar 31, 2026	10.61	10.89	10.47	10.51	10.51	-2.69%	28,482,840
Mar 30, 2026	11.05	11.35	10.68	10.80	10.80	-0.28%	48,868,220
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