Liaoning Oxiranchem,Inc. (SHE:300082)
China · Delayed Price · Currency is CNY 8.58
+0.45 (5.54%)
Sep 18, 2026, 3:55 PM CST
Liaoning Oxiranchem,Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 8.15 | 8.69 | 8.15 | 8.58 | 8.58 | 5.54% | 16,726,206 |
| Sep 17, 2026 | 8.24 | 8.24 | 8.03 | 8.13 | 8.13 | -1.45% | 5,816,723 |
| Sep 16, 2026 | 8.05 | 8.30 | 8.05 | 8.25 | 8.25 | 2.48% | 6,347,468 |
| Sep 15, 2026 | 8.11 | 8.17 | 8.01 | 8.05 | 8.05 | -0.74% | 4,694,000 |
| Sep 14, 2026 | 8.07 | 8.19 | 8.05 | 8.11 | 8.11 | -0.25% | 4,911,000 |
| Sep 11, 2026 | 8.24 | 8.33 | 7.97 | 8.13 | 8.13 | -2.17% | 8,248,307 |
| Sep 10, 2026 | 8.45 | 8.48 | 8.28 | 8.31 | 8.31 | -2.00% | 5,111,515 |
| Sep 9, 2026 | 8.37 | 8.51 | 8.36 | 8.48 | 8.48 | 0.36% | 6,495,800 |
| Sep 8, 2026 | 8.49 | 8.53 | 8.39 | 8.45 | 8.45 | -0.24% | 6,195,820 |
| Sep 7, 2026 | 8.38 | 8.53 | 8.32 | 8.47 | 8.47 | 0.36% | 7,563,895 |
| Sep 4, 2026 | 8.62 | 8.70 | 8.39 | 8.44 | 8.44 | -0.94% | 9,171,184 |
| Sep 3, 2026 | 8.58 | 8.64 | 8.48 | 8.52 | 8.52 | -0.81% | 8,824,709 |
| Sep 2, 2026 | 8.85 | 8.86 | 8.57 | 8.59 | 8.59 | -3.27% | 12,466,700 |
| Sep 1, 2026 | 8.53 | 8.93 | 8.51 | 8.88 | 8.88 | 4.10% | 20,439,504 |
| Aug 31, 2026 | 8.50 | 8.70 | 8.49 | 8.53 | 8.53 | -1.39% | 14,062,510 |
| Aug 28, 2026 | 8.60 | 8.84 | 8.60 | 8.65 | 8.65 | 0.58% | 20,513,719 |
| Aug 27, 2026 | 8.80 | 8.83 | 8.47 | 8.60 | 8.60 | -3.15% | 29,785,230 |
| Aug 26, 2026 | 8.40 | 8.98 | 8.40 | 8.88 | 8.88 | 6.47% | 40,262,537 |
| Aug 25, 2026 | 8.30 | 8.98 | 8.22 | 8.34 | 8.34 | 5.97% | 35,163,020 |
| Aug 24, 2026 | 7.80 | 7.98 | 7.74 | 7.87 | 7.87 | 0.77% | 9,218,907 |
| Aug 21, 2026 | 7.69 | 7.83 | 7.61 | 7.81 | 7.81 | -0.26% | 8,235,800 |
| Aug 20, 2026 | 7.55 | 7.98 | 7.51 | 7.83 | 7.83 | 4.40% | 13,142,257 |
| Aug 19, 2026 | 7.69 | 7.77 | 7.44 | 7.50 | 7.50 | -3.35% | 4,937,100 |
| Aug 18, 2026 | 7.91 | 7.92 | 7.72 | 7.76 | 7.76 | -1.90% | 5,144,020 |
| Aug 17, 2026 | 7.77 | 7.92 | 7.73 | 7.91 | 7.91 | 1.28% | 5,790,720 |
| Aug 14, 2026 | 7.83 | 7.89 | 7.72 | 7.81 | 7.81 | 0.26% | 4,363,034 |
| Aug 13, 2026 | 7.99 | 7.99 | 7.78 | 7.79 | 7.79 | -1.52% | 5,571,100 |
| Aug 12, 2026 | 7.85 | 7.96 | 7.83 | 7.91 | 7.91 | 0.76% | 3,769,890 |
| Aug 11, 2026 | 7.96 | 7.96 | 7.82 | 7.85 | 7.85 | -1.51% | 5,206,300 |
| Aug 10, 2026 | 7.84 | 8.00 | 7.82 | 7.97 | 7.97 | 1.40% | 6,776,100 |
| Aug 7, 2026 | 7.90 | 7.95 | 7.73 | 7.86 | 7.86 | -0.38% | 6,964,500 |
| Aug 6, 2026 | 7.77 | 7.99 | 7.72 | 7.89 | 7.89 | 0.38% | 7,856,900 |
| Aug 5, 2026 | 7.76 | 7.93 | 7.64 | 7.86 | 7.86 | 1.81% | 6,846,000 |
| Aug 4, 2026 | 7.72 | 7.76 | 7.60 | 7.72 | 7.72 | 0.92% | 5,956,071 |
| Aug 3, 2026 | 7.52 | 7.67 | 7.37 | 7.65 | 7.65 | 1.06% | 6,535,700 |
| Jul 31, 2026 | 7.44 | 7.72 | 7.44 | 7.57 | 7.57 | 0.53% | 7,882,492 |
| Jul 30, 2026 | 7.50 | 7.79 | 7.50 | 7.53 | 7.53 | -0.66% | 10,023,302 |
| Jul 29, 2026 | 7.43 | 7.72 | 7.28 | 7.58 | 7.58 | 2.43% | 10,802,630 |
| Jul 28, 2026 | 7.27 | 7.66 | 7.23 | 7.40 | 7.40 | -0.27% | 10,776,500 |
| Jul 27, 2026 | 7.12 | 7.46 | 7.08 | 7.42 | 7.42 | 5.70% | 13,271,110 |
| Jul 24, 2026 | 6.92 | 7.28 | 6.92 | 7.02 | 7.02 | -0.43% | 10,828,748 |
| Jul 23, 2026 | 6.73 | 7.08 | 6.73 | 7.05 | 7.05 | 4.91% | 9,858,228 |
| Jul 22, 2026 | 6.90 | 6.99 | 6.70 | 6.72 | 6.72 | -2.61% | 5,676,571 |
| Jul 21, 2026 | 6.82 | 6.95 | 6.38 | 6.90 | 6.90 | 1.17% | 10,940,614 |
| Jul 20, 2026 | 7.01 | 7.20 | 6.70 | 6.82 | 6.82 | -2.99% | 10,103,585 |
| Jul 17, 2026 | 7.27 | 7.35 | 6.95 | 7.03 | 7.03 | -3.70% | 8,708,002 |
| Jul 16, 2026 | 7.33 | 7.59 | 7.20 | 7.30 | 7.30 | -0.95% | 7,417,907 |
| Jul 15, 2026 | 7.38 | 7.57 | 7.30 | 7.37 | 7.37 | -0.27% | 7,093,000 |
| Jul 14, 2026 | 7.20 | 7.42 | 7.08 | 7.39 | 7.39 | 2.64% | 8,421,543 |
| Jul 13, 2026 | 7.70 | 7.85 | 7.15 | 7.20 | 7.20 | -7.46% | 10,557,940 |