Longkou Union Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	52.90	53.80	51.47	51.47	51.47	-3.01%	2,537,076
Jul 2, 2026	53.01	55.00	52.29	53.07	53.07	-2.80%	2,042,819
Jul 1, 2026	55.45	56.99	53.64	54.60	54.60	-1.71%	2,384,199
Jun 30, 2026	55.20	56.37	53.90	55.55	55.55	-2.03%	2,258,004
Jun 29, 2026	59.42	60.54	52.16	56.70	56.70	-4.51%	3,705,555
Jun 26, 2026	65.16	65.39	58.70	59.38	59.38	-9.07%	3,621,093
Jun 25, 2026	66.88	68.86	63.38	65.30	65.30	0.93%	4,718,780
Jun 24, 2026	58.99	64.85	57.68	64.70	64.70	9.68%	4,215,192
Jun 23, 2026	59.00	61.00	58.11	58.99	58.99	-0.59%	1,801,260
Jun 22, 2026	61.35	61.38	57.69	59.34	59.34	-2.88%	2,076,714
Jun 18, 2026	58.45	62.97	58.00	61.10	61.10	4.62%	3,539,191
Jun 17, 2026	59.39	59.90	58.30	58.40	58.40	-2.59%	1,286,268
Jun 16, 2026	60.35	60.79	59.08	59.95	59.95	-0.88%	1,918,379
Jun 15, 2026	61.00	61.71	59.59	60.48	60.48	-0.53%	1,288,869
Jun 12, 2026	61.74	62.46	60.16	60.80	60.80	-0.98%	1,352,863
Jun 11, 2026	61.74	62.98	60.28	61.40	61.40	-1.60%	1,198,336
Jun 10, 2026	62.20	63.99	60.82	62.40	62.40	-1.28%	1,842,792
Jun 9, 2026	60.00	66.19	59.02	63.21	63.21	5.91%	3,727,382
Jun 8, 2026	61.01	62.44	58.17	59.68	59.68	-4.96%	1,578,306
Jun 5, 2026	64.29	65.57	62.14	62.94	62.79	-3.90%	2,339,826
Jun 4, 2026	63.05	67.32	62.71	65.50	65.34	3.89%	3,147,031
Jun 3, 2026	65.26	65.33	62.44	63.05	62.90	-1.46%	1,576,819
Jun 2, 2026	65.34	66.43	62.64	63.99	63.83	-2.07%	2,140,149
Jun 1, 2026	61.38	67.40	61.38	65.34	65.18	6.61%	3,593,186
May 29, 2026	62.24	62.62	61.13	61.29	61.14	-1.54%	1,088,174
May 28, 2026	62.14	62.84	60.71	62.24	62.09	-0.27%	1,160,319
May 27, 2026	63.21	63.37	61.44	62.41	62.27	-1.95%	1,503,702
May 26, 2026	65.71	65.71	62.56	63.66	63.51	-2.06%	1,558,672
May 25, 2026	64.33	66.29	62.76	64.99	64.84	1.04%	2,552,004
May 22, 2026	62.43	64.79	61.79	64.32	64.17	2.96%	1,592,522
May 21, 2026	64.64	65.36	62.16	62.47	62.32	-3.34%	1,750,668
May 20, 2026	63.96	65.71	63.31	64.63	64.47	1.07%	1,738,550
May 19, 2026	63.48	65.84	63.01	63.94	63.79	0.02%	1,544,445
May 18, 2026	63.56	65.56	62.27	63.93	63.78	0.25%	1,314,466
May 15, 2026	65.36	66.49	62.76	63.77	63.62	-2.60%	2,370,121
May 14, 2026	65.47	66.41	64.59	65.47	65.32	0.01%	1,909,039
May 13, 2026	62.32	66.43	61.20	65.46	65.31	5.56%	3,683,774
May 12, 2026	62.51	63.01	61.20	62.01	61.87	-1.27%	1,151,219
May 11, 2026	63.81	64.64	62.27	62.81	62.66	-1.74%	1,336,523
May 8, 2026	64.39	64.39	63.01	63.93	63.78	-0.71%	1,161,299
May 7, 2026	63.73	65.21	62.86	64.39	64.23	1.24%	1,705,759
May 6, 2026	63.29	64.54	62.38	63.60	63.45	0.53%	1,499,959
Apr 30, 2026	63.07	63.26	60.84	63.26	63.11	0.08%	1,610,431
Apr 29, 2026	63.81	65.28	62.90	63.21	63.06	-1.51%	1,368,212
Apr 28, 2026	65.15	65.64	62.86	64.19	64.03	-3.13%	1,682,387
Apr 27, 2026	66.25	68.21	65.41	66.26	66.10	0.02%	1,222,331
Apr 24, 2026	68.57	68.57	66.07	66.24	66.08	-2.16%	1,549,737
Apr 23, 2026	68.88	69.29	66.80	67.71	67.55	-1.67%	1,613,205
Apr 22, 2026	69.65	70.00	68.23	68.86	68.69	-1.63%	1,686,509
Apr 21, 2026	69.32	72.85	69.29	70.00	69.83	1.71%	2,854,504