Longkou Union Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 20, 2026	59.90	61.58	57.60	59.82	59.82	1.06%	3,838,300
Aug 19, 2026	60.29	62.99	59.00	59.19	59.19	-3.91%	4,781,885
Aug 18, 2026	60.48	61.88	57.44	61.60	61.60	0.90%	6,283,608
Aug 17, 2026	58.26	61.54	58.18	61.05	61.05	4.45%	4,340,000
Aug 14, 2026	56.86	59.90	54.50	58.45	58.45	3.56%	7,370,090
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%	2,508,408
Aug 7, 2026	48.80	50.20	47.70	49.48	49.48	1.27%	1,728,773
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%	3,659,146
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%	1,914,005
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%	3,335,521
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%	2,901,868
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%	1,132,573
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%	1,793,792
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