Liaoning Oxiranchem,Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	9.21	9.44	9.00	9.05	9.05	-0.98%	13,140,243
Jul 2, 2026	9.62	9.69	9.12	9.14	9.14	-5.87%	18,741,265
Jul 1, 2026	8.89	9.86	8.70	9.71	9.71	12.51%	25,839,834
Jun 30, 2026	8.58	8.76	8.45	8.63	8.63	-0.35%	9,794,173
Jun 29, 2026	8.68	8.87	8.47	8.66	8.66	-0.92%	10,447,051
Jun 26, 2026	9.30	9.41	8.71	8.74	8.74	-7.12%	15,462,874
Jun 25, 2026	9.45	9.78	9.35	9.41	9.41	-1.47%	13,721,436
Jun 24, 2026	9.93	10.20	9.35	9.55	9.55	-1.34%	17,403,608
Jun 23, 2026	9.53	9.96	9.50	9.68	9.68	1.04%	16,596,692
Jun 22, 2026	9.29	9.61	8.88	9.58	9.58	2.79%	18,660,835
Jun 18, 2026	9.71	9.84	9.23	9.32	9.32	-4.51%	18,335,016
Jun 17, 2026	9.76	9.99	9.58	9.76	9.76	-0.81%	17,963,570
Jun 16, 2026	9.67	10.07	9.47	9.84	9.84	3.04%	22,800,302
Jun 15, 2026	9.05	9.66	9.04	9.55	9.55	6.94%	17,213,345
Jun 12, 2026	8.90	9.13	8.72	8.93	8.93	1.59%	10,297,446
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