Longkou Union Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	56.86	59.90	54.50	58.45	58.45	3.56%	7,371,490
Aug 13, 2026	60.50	65.00	55.70	56.44	56.44	-6.66%	8,820,621
Aug 12, 2026	57.91	61.16	56.84	60.47	60.47	2.95%	5,510,134
Aug 11, 2026	52.00	60.30	50.51	58.74	58.74	15.04%	7,016,702
Aug 10, 2026	49.48	51.51	49.01	51.06	51.06	3.19%	2,508,608
Aug 7, 2026	48.80	50.20	47.70	49.48	49.48	1.27%	1,728,873
Aug 6, 2026	48.68	49.80	47.59	48.86	48.86	-0.69%	2,605,525
Aug 5, 2026	46.14	49.65	45.50	49.20	49.20	6.40%	3,967,335
Aug 4, 2026	41.30	46.80	40.11	46.24	46.24	13.33%	3,659,346
Aug 3, 2026	39.50	40.99	39.12	40.80	40.80	3.29%	1,938,976
Jul 31, 2026	39.44	41.39	39.36	39.50	39.50	0.41%	2,332,829
Jul 30, 2026	40.97	42.00	38.68	39.34	39.34	-5.20%	2,170,659
Jul 29, 2026	40.78	41.70	39.21	41.50	41.50	-1.19%	2,668,994
Jul 28, 2026	45.13	46.12	41.61	42.00	42.00	-4.35%	2,541,608
Jul 27, 2026	42.58	44.15	41.45	43.91	43.91	3.08%	2,229,465
Jul 24, 2026	44.35	45.50	41.94	42.60	42.60	-5.16%	1,914,105
Jul 23, 2026	45.50	46.02	44.39	44.92	44.92	-0.84%	1,922,288
Jul 22, 2026	45.00	46.88	44.70	45.30	45.30	-2.16%	3,335,921
Jul 21, 2026	43.28	46.88	37.55	46.30	46.30	5.73%	4,200,760
Jul 20, 2026	45.43	47.75	42.05	43.79	43.79	-1.02%	2,778,418
Jul 17, 2026	52.00	52.49	43.00	44.24	44.24	-14.92%	2,902,168
Jul 16, 2026	50.00	53.27	49.43	52.00	52.00	2.97%	2,253,440
Jul 15, 2026	48.47	52.44	47.44	50.50	50.50	6.20%	2,662,910
Jul 14, 2026	46.87	47.75	45.57	47.55	47.55	0.06%	1,245,836
Jul 13, 2026	48.60	48.67	46.51	47.52	47.52	-2.22%	1,134,573
Jul 10, 2026	49.34	50.73	48.52	48.60	48.60	-0.49%	1,374,388
Jul 9, 2026	50.89	51.31	47.83	48.84	48.84	-3.46%	1,793,892
Jul 8, 2026	48.93	52.70	47.16	50.59	50.59	5.97%	2,817,763
Jul 7, 2026	50.30	50.58	47.13	47.74	47.74	-5.09%	1,677,503
Jul 6, 2026	51.44	51.59	48.44	50.30	50.30	-2.27%	2,788,151
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