Longkou Union Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	90.00	91.87	89.01	90.01	90.01	0.16%	980,140
Apr 9, 2026	87.62	89.97	86.08	89.87	89.87	2.61%	1,134,763
Apr 8, 2026	85.28	88.18	84.94	87.58	87.58	3.67%	1,030,000
Apr 7, 2026	85.01	87.00	84.24	84.48	84.48	-0.61%	672,700
Apr 3, 2026	86.81	87.73	83.91	85.00	85.00	-2.14%	720,183
Apr 2, 2026	86.50	87.40	84.00	86.86	86.86	-0.14%	1,197,908
Apr 1, 2026	87.98	89.39	86.06	86.98	86.98	0.44%	1,066,597
Mar 31, 2026	88.78	89.00	86.60	86.60	86.60	-2.46%	710,400
Mar 30, 2026	86.99	89.65	86.60	88.78	88.78	0.55%	799,100
Mar 27, 2026	86.34	88.50	85.49	88.29	88.29	1.34%	734,138
Mar 26, 2026	88.89	91.00	86.70	87.12	87.12	-2.02%	873,843
Mar 25, 2026	89.14	90.88	88.14	88.92	88.92	-0.31%	719,511
Mar 24, 2026	86.01	89.20	85.20	89.20	89.20	4.94%	1,006,248
Mar 23, 2026	88.00	88.10	83.99	85.00	85.00	-4.55%	1,360,701
Mar 20, 2026	88.99	92.12	88.99	89.05	89.05	-0.65%	1,083,240
Mar 19, 2026	89.83	91.84	88.66	89.63	89.63	-1.49%	860,569
Mar 18, 2026	90.82	91.48	89.20	90.99	90.99	0.54%	634,122
Mar 17, 2026	90.38	92.49	89.80	90.50	90.50	0.23%	1,082,000
Mar 16, 2026	90.98	90.98	88.72	90.29	90.29	-0.94%	723,900
Mar 13, 2026	94.00	94.00	90.80	91.15	91.15	-1.81%	828,320
Mar 12, 2026	92.61	93.50	90.57	92.83	92.83	0.24%	1,095,780
Mar 11, 2026	94.00	94.26	91.62	92.61	92.61	-1.37%	921,660
Mar 10, 2026	94.50	95.85	93.00	93.90	93.90	0.41%	695,967
Mar 9, 2026	94.41	94.41	90.88	93.52	93.52	-0.93%	1,132,196
Mar 6, 2026	93.15	95.57	92.43	94.40	94.40	1.77%	924,300
Mar 5, 2026	92.88	94.32	91.93	92.76	92.76	0.61%	686,240
Mar 4, 2026	92.76	92.79	90.30	92.20	92.20	-0.60%	644,721
Mar 3, 2026	94.58	95.44	92.49	92.76	92.76	-1.95%	961,275
Mar 2, 2026	96.90	97.19	93.30	94.60	94.60	-2.32%	1,413,347
Feb 27, 2026	97.00	97.15	94.60	96.85	96.85	-0.36%	714,213
Feb 26, 2026	99.52	99.52	96.00	97.20	97.20	-1.83%	835,240
Feb 25, 2026	98.24	99.77	97.77	99.01	99.01	1.12%	776,540
Feb 24, 2026	102.32	103.20	97.21	97.91	97.91	-3.95%	1,109,490
Feb 13, 2026	101.89	103.63	100.00	101.94	101.94	0.05%	1,819,820
Feb 12, 2026	99.00	102.82	99.00	101.89	101.89	1.97%	1,810,043
Feb 11, 2026	96.78	102.22	96.78	99.92	99.92	4.09%	1,638,536
Feb 10, 2026	97.49	98.00	95.27	95.99	95.99	-1.53%	861,080
Feb 9, 2026	95.00	98.38	94.01	97.48	97.48	3.21%	1,287,190
Feb 6, 2026	94.19	95.80	92.51	94.45	94.45	0.28%	811,440
Feb 5, 2026	93.08	95.00	93.00	94.19	94.19	1.24%	979,580
Feb 4, 2026	96.89	97.03	91.20	93.04	93.04	-4.03%	1,762,940
Feb 3, 2026	93.71	97.66	92.76	96.95	96.95	4.52%	1,584,361
Feb 2, 2026	98.30	98.59	92.03	92.76	92.76	-6.96%	1,998,582
Jan 30, 2026	103.03	103.10	98.03	99.70	99.70	-3.39%	1,958,418
Jan 29, 2026	109.54	113.00	102.90	103.20	103.20	-6.56%	2,335,069
Jan 28, 2026	112.60	113.00	108.58	110.45	110.45	-2.69%	1,977,817
Jan 27, 2026	115.45	115.88	109.35	113.50	113.50	-1.78%	2,576,643
Jan 26, 2026	109.50	117.38	108.87	115.56	115.56	6.16%	3,401,599
Jan 23, 2026	108.81	110.84	107.50	108.85	108.85	0.05%	1,827,400
Jan 22, 2026	109.00	110.49	107.80	108.80	108.80	-0.66%	978,640