Longkou Union Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	90.49	91.50	87.02	87.46	87.46	-3.34%	1,250,478
May 20, 2026	89.55	92.00	88.64	90.48	90.48	1.07%	1,241,822
May 19, 2026	88.87	92.17	88.22	89.52	89.52	0.02%	1,103,176
May 18, 2026	88.98	91.78	87.18	89.50	89.50	0.25%	938,905
May 15, 2026	91.50	93.08	87.86	89.28	89.28	-2.60%	1,692,944
May 14, 2026	91.66	92.98	90.43	91.66	91.66	0.01%	1,363,600
May 13, 2026	87.25	93.00	85.68	91.65	91.65	5.56%	2,631,268
May 12, 2026	87.51	88.21	85.68	86.82	86.82	-1.27%	822,300
May 11, 2026	89.33	90.50	87.18	87.94	87.94	-1.74%	954,660
May 8, 2026	90.14	90.14	88.22	89.50	89.50	-0.71%	829,500
May 7, 2026	89.22	91.30	88.00	90.14	90.14	1.24%	1,218,400
May 6, 2026	88.60	90.36	87.33	89.04	89.04	0.53%	1,071,400
Apr 30, 2026	88.30	88.57	85.17	88.57	88.57	0.08%	1,150,308
Apr 29, 2026	89.33	91.39	88.06	88.50	88.50	-1.51%	977,295
Apr 28, 2026	91.21	91.90	88.01	89.86	89.86	-3.13%	1,201,706
Apr 27, 2026	92.75	95.50	91.57	92.76	92.76	0.02%	873,094
Apr 24, 2026	96.00	96.00	92.50	92.74	92.74	-2.16%	1,106,956
Apr 23, 2026	96.43	97.00	93.52	94.79	94.79	-1.67%	1,152,290
Apr 22, 2026	97.51	98.00	95.52	96.40	96.40	-1.63%	1,204,650
Apr 21, 2026	97.05	101.99	97.00	98.00	98.00	1.71%	2,038,932
Apr 20, 2026	95.13	100.60	94.79	96.35	96.35	1.28%	2,144,742
Apr 17, 2026	93.35	96.48	92.73	95.13	95.13	1.91%	824,122
Apr 16, 2026	91.98	94.25	91.85	93.35	93.35	1.49%	649,242
Apr 15, 2026	91.20	93.46	91.02	91.98	91.98	0.20%	735,300
Apr 14, 2026	88.41	91.98	88.09	91.80	91.80	3.45%	1,133,193
Apr 13, 2026	90.16	90.16	88.20	88.74	88.74	-1.41%	627,807
Apr 10, 2026	90.00	91.87	89.01	90.01	90.01	0.16%	980,140
Apr 9, 2026	87.62	89.97	86.08	89.87	89.87	2.61%	1,134,763
Apr 8, 2026	85.28	88.18	84.94	87.58	87.58	3.67%	1,030,000
Apr 7, 2026	85.01	87.00	84.24	84.48	84.48	-0.61%	672,700
Apr 3, 2026	86.81	87.73	83.91	85.00	85.00	-2.14%	720,183
Apr 2, 2026	86.50	87.40	84.00	86.86	86.86	-0.14%	1,197,908
Apr 1, 2026	87.98	89.39	86.06	86.98	86.98	0.44%	1,066,597
Mar 31, 2026	88.78	89.00	86.60	86.60	86.60	-2.46%	710,400
Mar 30, 2026	86.99	89.65	86.60	88.78	88.78	0.55%	799,100
Mar 27, 2026	86.34	88.50	85.49	88.29	88.29	1.34%	734,138
Mar 26, 2026	88.89	91.00	86.70	87.12	87.12	-2.02%	873,843
Mar 25, 2026	89.14	90.88	88.14	88.92	88.92	-0.31%	719,511
Mar 24, 2026	86.01	89.20	85.20	89.20	89.20	4.94%	1,006,248
Mar 23, 2026	88.00	88.10	83.99	85.00	85.00	-4.55%	1,360,701
Mar 20, 2026	88.99	92.12	88.99	89.05	89.05	-0.65%	1,083,240
Mar 19, 2026	89.83	91.84	88.66	89.63	89.63	-1.49%	860,569
Mar 18, 2026	90.82	91.48	89.20	90.99	90.99	0.54%	634,122
Mar 17, 2026	90.38	92.49	89.80	90.50	90.50	0.23%	1,082,000
Mar 16, 2026	90.98	90.98	88.72	90.29	90.29	-0.94%	723,900
Mar 13, 2026	94.00	94.00	90.80	91.15	91.15	-1.81%	828,320
Mar 12, 2026	92.61	93.50	90.57	92.83	92.83	0.24%	1,095,780
Mar 11, 2026	94.00	94.26	91.62	92.61	92.61	-1.37%	921,660
Mar 10, 2026	94.50	95.85	93.00	93.90	93.90	0.41%	695,967
Mar 9, 2026	94.41	94.41	90.88	93.52	93.52	-0.93%	1,132,196