Longkou Union Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	60.00	62.98	60.00	61.38	-	-1.63%	581,316
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
Apr 20, 2026	67.95	71.86	67.71	68.82	68.66	1.28%	3,002,637
Apr 17, 2026	66.68	68.91	66.24	67.95	67.79	1.91%	1,153,770
Apr 16, 2026	65.70	67.32	65.61	66.68	66.52	1.49%	908,938
Apr 15, 2026	65.14	66.76	65.01	65.70	65.54	0.20%	1,029,419
Apr 14, 2026	63.15	65.70	62.92	65.57	65.42	3.45%	1,586,469
Apr 13, 2026	64.40	64.40	63.00	63.39	63.23	-1.41%	878,928
Apr 10, 2026	64.29	65.62	63.58	64.29	64.14	0.16%	1,372,195
Apr 9, 2026	62.59	64.26	61.49	64.19	64.04	2.61%	1,588,667
Apr 8, 2026	60.91	62.99	60.67	62.56	62.41	3.67%	1,441,999
Apr 7, 2026	60.72	62.14	60.17	60.34	60.20	-0.61%	941,779
Apr 3, 2026	62.01	62.66	59.94	60.71	60.57	-2.14%	1,008,255
Apr 2, 2026	61.79	62.43	60.00	62.04	61.90	-0.14%	1,677,070
Apr 1, 2026	62.84	63.85	61.47	62.13	61.98	0.44%	1,493,235
Mar 31, 2026	63.41	63.57	61.86	61.86	61.71	-2.46%	994,559
Mar 30, 2026	62.14	64.04	61.86	63.41	63.26	0.55%	1,118,739