Longkou Union Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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