Longkou Union Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	98.30	103.03	94.80	95.20	-	-4.51%	1,298,382
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
Jan 21, 2026	109.01	110.59	106.12	109.52	109.52	0.92%	1,844,802
Jan 20, 2026	105.00	110.50	103.18	108.52	108.52	3.35%	2,120,791
Jan 19, 2026	108.00	108.32	104.04	105.00	105.00	-2.78%	1,000,262
Jan 16, 2026	109.14	110.30	106.28	108.00	108.00	0.11%	1,235,659
Jan 15, 2026	107.00	109.20	106.22	107.88	107.88	0.40%	946,160
Jan 14, 2026	107.99	109.39	105.09	107.45	107.45	0.42%	1,446,199
Jan 13, 2026	108.51	110.20	106.22	107.00	107.00	-0.55%	1,397,487
Jan 12, 2026	108.00	109.07	106.62	107.59	107.59	-0.84%	1,314,080
Jan 9, 2026	108.65	109.12	106.63	108.50	108.50	-0.50%	1,398,042
Jan 8, 2026	111.02	113.59	108.08	109.04	109.04	-2.99%	2,040,960
Jan 7, 2026	111.51	118.51	111.20	112.40	112.40	0.80%	2,351,205
Jan 6, 2026	110.15	113.66	108.80	111.51	111.51	1.23%	1,860,500
Jan 5, 2026	112.96	114.88	109.50	110.15	110.15	-2.43%	1,883,493
Dec 31, 2025	109.80	113.88	108.01	112.89	112.89	3.38%	2,960,402
Dec 30, 2025	106.96	110.40	105.50	109.20	109.20	2.02%	3,457,514
Dec 29, 2025	102.20	109.82	102.15	107.04	107.04	3.69%	2,379,544
Dec 26, 2025	106.80	106.80	101.40	103.23	103.23	-3.02%	1,608,144
Dec 25, 2025	105.00	107.91	102.33	106.45	106.45	2.22%	1,348,596
Dec 24, 2025	102.50	105.30	101.18	104.14	104.14	1.70%	903,840
Dec 23, 2025	103.51	104.21	101.91	102.40	102.40	-0.43%	934,915
Dec 22, 2025	103.52	105.00	102.03	102.84	102.84	0.04%	679,124
Dec 19, 2025	102.39	103.82	101.57	102.80	102.80	0.50%	737,080
Dec 18, 2025	103.58	104.80	101.60	102.29	102.29	-1.28%	865,500
Dec 17, 2025	102.75	103.99	100.59	103.62	103.62	0.85%	845,330
Dec 16, 2025	105.30	106.08	101.88	102.75	102.75	-2.42%	902,080
Dec 15, 2025	108.88	108.88	104.20	105.30	105.30	-2.47%	1,345,980
Dec 12, 2025	105.00	110.42	104.00	107.97	107.97	3.29%	1,840,704
Dec 11, 2025	107.38	109.00	103.70	104.53	104.53	-2.86%	991,665
Dec 10, 2025	108.00	108.67	103.50	107.61	107.61	0.07%	1,200,422
Dec 9, 2025	101.48	109.66	101.00	107.54	107.54	5.34%	1,750,640
Dec 8, 2025	101.57	102.49	100.40	102.09	102.09	1.10%	956,940
Dec 5, 2025	103.00	103.71	100.36	100.98	100.98	-2.25%	867,150
Dec 4, 2025	102.43	104.62	100.14	103.30	103.30	0.85%	811,160
Dec 3, 2025	104.43	105.84	101.24	102.43	102.43	-1.61%	1,383,545
Dec 2, 2025	105.83	107.00	103.78	104.11	104.11	-1.75%	896,600
Dec 1, 2025	107.60	110.50	104.79	105.96	105.96	-2.07%	1,340,227
Nov 28, 2025	107.33	110.50	107.33	108.20	108.20	0.95%	1,150,930
Nov 27, 2025	108.27	108.90	106.60	107.18	107.18	-0.51%	918,280
Nov 26, 2025	106.29	108.90	105.13	107.73	107.73	1.76%	1,083,424
Nov 25, 2025	107.68	107.75	104.47	105.87	105.87	0.29%	1,225,789
Nov 24, 2025	107.25	108.58	103.71	105.56	105.56	-0.34%	1,479,273
Nov 21, 2025	111.00	112.47	105.66	105.92	105.92	-5.00%	1,865,419