Longkou Union Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	47.21	47.21	35.29	39.07	39.07	-2.20%	8,228,521
Nov 5, 2026	32.32	39.95	32.01	39.95	39.95	20.01%	9,704,026
Nov 4, 2026	37.72	38.07	31.73	33.29	33.29	-10.05%	10,203,999
Nov 3, 2026	44.00	44.19	36.06	37.01	37.01	-16.76%	4,815,949
Nov 2, 2026	44.86	45.50	41.53	44.46	44.46	-0.22%	1,873,169
Oct 30, 2026	47.21	48.20	44.20	44.56	44.56	-7.30%	1,310,724
Oct 29, 2026	49.33	49.33	47.86	48.07	48.07	-2.55%	597,448
Oct 28, 2026	48.71	49.63	47.25	49.33	49.33	3.85%	920,705
Oct 27, 2026	51.20	51.87	47.05	47.50	47.50	-6.62%	1,221,480
Oct 26, 2026	48.69	51.18	47.63	50.87	50.87	3.50%	1,766,150
Oct 23, 2026	47.42	49.23	45.38	49.15	49.15	1.84%	1,624,060
Oct 22, 2026	51.01	51.51	48.25	48.26	48.26	-5.39%	1,230,560
Oct 21, 2026	49.97	51.59	49.97	51.01	51.01	0.04%	1,045,669
Oct 20, 2026	51.03	52.09	50.18	50.99	50.99	-0.74%	1,234,760
Oct 19, 2026	53.01	53.49	48.00	51.37	51.37	-4.12%	2,455,832
Oct 16, 2026	57.24	57.24	53.00	53.58	53.58	-4.66%	1,645,075
Oct 15, 2026	54.79	57.65	53.50	56.20	56.20	-2.73%	1,462,945
Oct 14, 2026	60.35	60.50	57.75	57.78	57.78	-4.27%	1,367,772
Oct 13, 2026	58.59	61.05	57.98	60.36	60.36	1.29%	1,441,860
Oct 12, 2026	60.04	61.95	59.59	59.59	59.59	-1.99%	1,460,146
Oct 9, 2026	64.08	64.10	58.09	60.80	60.80	-4.84%	3,425,642
Oct 8, 2026	65.64	66.20	60.10	63.89	63.89	3.53%	4,068,028
Sep 30, 2026	59.00	62.38	59.00	61.71	61.71	3.19%	2,644,936
Sep 29, 2026	59.17	62.27	58.23	59.80	59.80	1.03%	2,086,159
Sep 28, 2026	59.74	60.50	55.51	59.19	59.19	-2.81%	3,400,384
Sep 24, 2026	66.40	66.56	60.09	60.90	60.90	-7.77%	3,816,000
Sep 23, 2026	63.39	66.80	62.00	66.03	66.03	4.28%	3,381,419
Sep 22, 2026	63.20	64.20	62.51	63.32	63.32	1.12%	1,874,588
Sep 21, 2026	61.50	63.11	60.81	62.62	62.62	1.74%	2,860,512
Sep 18, 2026	60.35	62.35	59.66	61.55	61.55	3.01%	2,659,047
Sep 17, 2026	59.92	61.20	59.35	59.75	59.75	-0.25%	1,928,660
Sep 16, 2026	57.64	59.96	57.59	59.90	59.90	3.45%	1,465,914
Sep 15, 2026	57.22	60.57	57.22	57.90	57.90	-0.65%	1,926,920
Sep 14, 2026	57.42	58.59	56.66	58.28	58.28	1.39%	1,171,800
Sep 11, 2026	58.22	58.30	56.14	57.48	57.48	-1.29%	1,861,235
Sep 10, 2026	59.50	59.50	57.20	58.23	58.23	-1.17%	1,326,095
Sep 9, 2026	61.33	61.90	58.37	58.92	58.92	-2.96%	2,222,670
Sep 8, 2026	60.13	61.12	59.57	60.72	60.72	0.98%	1,849,000
Sep 7, 2026	57.51	60.70	57.11	60.13	60.13	4.57%	2,640,440
Sep 4, 2026	58.55	59.91	56.89	57.50	57.50	-1.74%	1,635,380
Sep 3, 2026	59.98	60.98	58.02	58.52	58.52	-1.12%	1,946,220
Sep 2, 2026	59.37	61.38	57.86	59.18	59.18	-0.25%	2,637,116
Sep 1, 2026	59.50	60.36	58.10	59.33	59.33	0.08%	2,219,406
Aug 31, 2026	58.00	59.39	58.00	59.28	59.28	0.56%	1,237,820
Aug 28, 2026	60.04	60.47	58.81	58.95	58.95	-1.39%	1,795,260
Aug 27, 2026	56.50	60.33	55.59	59.78	59.78	6.39%	3,496,300
Aug 26, 2026	57.94	58.56	55.85	56.19	56.19	-3.07%	3,309,142
Aug 25, 2026	58.70	59.55	57.21	57.97	57.97	-1.41%	2,443,292
Aug 24, 2026	59.72	61.90	58.03	58.80	58.80	-1.61%	2,956,390
Aug 21, 2026	59.29	60.50	58.00	59.76	59.76	-0.10%	2,104,454