Liaoning Oxiranchem,Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	9.04	9.04	8.68	8.79	8.79	-1.46%	7,301,216
Jun 10, 2026	9.00	9.18	8.77	8.92	8.92	-1.11%	8,003,144
Jun 9, 2026	8.89	9.07	8.59	9.02	9.02	3.68%	10,721,034
Jun 8, 2026	9.10	9.13	8.55	8.70	8.70	-5.54%	12,272,719
Jun 5, 2026	9.17	9.44	8.98	9.21	9.21	0.11%	16,580,099
Jun 4, 2026	9.40	9.45	9.00	9.20	9.20	-3.06%	11,546,780
Jun 3, 2026	9.64	9.72	9.41	9.49	9.49	-1.56%	9,985,480
Jun 2, 2026	9.75	9.87	9.40	9.64	9.64	-1.43%	9,592,009
Jun 1, 2026	9.69	10.04	9.60	9.78	9.78	0.93%	10,658,476
May 29, 2026	10.24	10.24	9.60	9.69	9.69	-5.37%	16,958,938
May 28, 2026	9.99	10.41	9.80	10.24	10.24	2.09%	14,688,651
May 27, 2026	10.67	10.85	9.97	10.03	10.03	-4.48%	17,128,389
May 26, 2026	10.95	10.95	10.30	10.50	10.50	-4.28%	18,218,440
May 25, 2026	10.90	11.66	10.85	10.97	10.97	2.24%	32,262,368
May 22, 2026	10.35	10.90	10.18	10.73	10.73	3.77%	17,663,098
May 21, 2026	10.67	10.97	10.32	10.34	10.34	-3.09%	19,520,091
May 20, 2026	10.59	10.80	10.27	10.67	10.67	0.28%	14,594,495
May 19, 2026	10.70	10.78	10.28	10.64	10.64	-1.21%	16,579,590
May 18, 2026	10.72	11.10	10.66	10.77	10.77	-0.37%	14,483,600
May 15, 2026	11.11	11.25	10.70	10.81	10.81	-2.35%	17,810,680
May 14, 2026	11.40	11.44	11.05	11.07	11.07	-3.32%	21,166,590
May 13, 2026	11.85	11.85	11.41	11.45	11.45	-3.70%	28,439,790
May 12, 2026	12.30	12.37	11.78	11.89	11.89	-3.49%	26,672,070
May 11, 2026	12.08	12.66	11.87	12.32	12.32	1.65%	36,954,260
May 8, 2026	12.52	12.82	11.99	12.12	12.12	-4.42%	40,560,920
May 7, 2026	12.52	13.25	12.24	12.68	12.68	1.68%	42,933,740
May 6, 2026	11.65	12.55	11.58	12.47	12.47	7.22%	43,133,110
Apr 30, 2026	12.20	12.29	11.43	11.63	11.63	-5.91%	38,592,360
Apr 29, 2026	11.80	12.45	11.54	12.36	12.36	3.60%	37,111,310
Apr 28, 2026	12.90	12.90	11.86	11.93	11.93	-11.04%	56,579,340
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%	62,221,320
Apr 23, 2026	11.94	12.55	11.80	12.23	12.23	0.91%	52,932,500
Apr 22, 2026	11.23	12.53	11.03	12.12	12.12	7.64%	62,067,030
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%	19,765,700
Apr 17, 2026	11.32	11.78	11.11	11.48	11.48	0.53%	33,586,030
Apr 16, 2026	11.24	11.88	11.24	11.42	11.42	2.15%	36,229,170
Apr 15, 2026	11.67	11.67	11.12	11.18	11.18	-4.12%	38,392,320
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%	23,610,530
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