Longkou Union Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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