Liuzhou Chemical Industry Co., Ltd. (SHA:600423)
China
· Delayed Price · Currency is CNY 3.940
-0.060 (-1.50%)
Mar 10, 2026, 3:00 PM CST
Liuzhou Chemical Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.06 | 4.10 | 3.96 | 4.00 | - | -0.99% | 23,402,100 |
| Mar 6, 2026 | 3.84 | 4.05 | 3.84 | 4.04 | 4.04 | 5.21% | 25,304,400 |
| Mar 5, 2026 | 3.92 | 3.94 | 3.83 | 3.84 | 3.84 | -1.03% | 16,960,600 |
| Mar 4, 2026 | 3.83 | 3.95 | 3.81 | 3.88 | 3.88 | -0.26% | 14,074,600 |
| Mar 3, 2026 | 4.03 | 4.07 | 3.88 | 3.89 | 3.89 | -3.47% | 22,061,400 |
| Mar 2, 2026 | 4.07 | 4.12 | 3.97 | 4.03 | 4.03 | - | 23,717,900 |
| Feb 27, 2026 | 3.95 | 4.03 | 3.95 | 4.03 | 4.03 | 1.51% | 15,330,800 |
| Feb 26, 2026 | 4.05 | 4.07 | 3.96 | 3.97 | 3.97 | -1.49% | 17,338,000 |
| Feb 25, 2026 | 4.00 | 4.09 | 3.99 | 4.03 | 4.03 | 1.00% | 26,348,500 |
| Feb 24, 2026 | 3.84 | 4.02 | 3.84 | 3.99 | 3.99 | 4.72% | 26,277,300 |
| Feb 13, 2026 | 3.85 | 3.88 | 3.81 | 3.81 | 3.81 | -1.30% | 11,508,400 |
| Feb 12, 2026 | 3.98 | 3.98 | 3.86 | 3.86 | 3.86 | -3.02% | 19,128,700 |
| Feb 11, 2026 | 3.93 | 4.02 | 3.89 | 3.98 | 3.98 | 1.27% | 21,632,800 |
| Feb 10, 2026 | 3.93 | 3.97 | 3.90 | 3.93 | 3.93 | -0.25% | 13,017,540 |
| Feb 9, 2026 | 3.98 | 3.99 | 3.89 | 3.94 | 3.94 | 0.77% | 14,591,400 |
| Feb 6, 2026 | 3.83 | 3.98 | 3.82 | 3.91 | 3.91 | 1.30% | 16,323,220 |
| Feb 5, 2026 | 3.89 | 3.96 | 3.86 | 3.86 | 3.86 | -1.03% | 15,780,100 |
| Feb 4, 2026 | 3.90 | 3.93 | 3.83 | 3.90 | 3.90 | 1.04% | 18,935,942 |
| Feb 3, 2026 | 3.79 | 3.88 | 3.76 | 3.86 | 3.86 | 3.21% | 27,217,900 |
| Feb 2, 2026 | 3.95 | 3.99 | 3.74 | 3.74 | 3.74 | -6.03% | 33,588,643 |
| Jan 30, 2026 | 3.94 | 4.06 | 3.90 | 3.98 | 3.98 | -1.24% | 45,154,700 |
| Jan 29, 2026 | 3.96 | 4.21 | 3.96 | 4.03 | 4.03 | -0.49% | 78,755,140 |
| Jan 28, 2026 | 3.90 | 4.31 | 3.87 | 4.05 | 4.05 | 3.32% | 108,962,700 |
| Jan 27, 2026 | 3.88 | 3.92 | 3.76 | 3.92 | 3.92 | 0.77% | 23,155,550 |
| Jan 26, 2026 | 3.92 | 3.93 | 3.82 | 3.89 | 3.89 | - | 21,486,620 |
| Jan 23, 2026 | 3.82 | 3.90 | 3.77 | 3.89 | 3.89 | 2.64% | 20,069,130 |
| Jan 22, 2026 | 3.74 | 3.79 | 3.71 | 3.79 | 3.79 | 1.07% | 15,506,300 |
| Jan 21, 2026 | 3.71 | 3.75 | 3.67 | 3.75 | 3.75 | 1.08% | 13,960,142 |
| Jan 20, 2026 | 3.71 | 3.72 | 3.68 | 3.71 | 3.71 | 0.27% | 10,540,900 |
| Jan 19, 2026 | 3.60 | 3.70 | 3.58 | 3.70 | 3.70 | 2.49% | 13,222,511 |
| Jan 16, 2026 | 3.66 | 3.66 | 3.57 | 3.61 | 3.61 | -0.82% | 11,053,950 |
| Jan 15, 2026 | 3.63 | 3.65 | 3.60 | 3.64 | 3.64 | - | 13,713,400 |
| Jan 14, 2026 | 3.69 | 3.70 | 3.59 | 3.64 | 3.64 | -1.09% | 21,380,300 |
| Jan 13, 2026 | 3.75 | 3.76 | 3.67 | 3.68 | 3.68 | -2.13% | 25,616,600 |
| Jan 12, 2026 | 3.79 | 3.80 | 3.73 | 3.76 | 3.76 | -0.79% | 21,185,106 |
| Jan 9, 2026 | 3.80 | 3.81 | 3.74 | 3.79 | 3.79 | - | 10,523,642 |
| Jan 8, 2026 | 3.73 | 3.84 | 3.70 | 3.79 | 3.79 | 1.61% | 15,078,770 |
| Jan 7, 2026 | 3.80 | 3.80 | 3.70 | 3.73 | 3.73 | -1.32% | 13,968,500 |
| Jan 6, 2026 | 3.75 | 3.82 | 3.73 | 3.78 | 3.78 | 1.07% | 12,897,900 |
| Jan 5, 2026 | 3.72 | 3.78 | 3.72 | 3.74 | 3.74 | 0.54% | 9,714,200 |
| Dec 31, 2025 | 3.76 | 3.76 | 3.67 | 3.72 | 3.72 | -0.80% | 9,817,600 |
| Dec 30, 2025 | 3.79 | 3.81 | 3.73 | 3.75 | 3.75 | -1.32% | 9,999,000 |
| Dec 29, 2025 | 3.84 | 3.85 | 3.78 | 3.80 | 3.80 | -0.78% | 10,288,900 |
| Dec 26, 2025 | 3.86 | 3.88 | 3.82 | 3.83 | 3.83 | -1.03% | 7,082,400 |
| Dec 25, 2025 | 3.82 | 3.90 | 3.79 | 3.87 | 3.87 | 1.04% | 7,842,300 |
| Dec 24, 2025 | 3.83 | 3.84 | 3.79 | 3.83 | 3.83 | - | 6,794,600 |
| Dec 23, 2025 | 3.83 | 3.85 | 3.78 | 3.83 | 3.83 | - | 8,227,000 |
| Dec 22, 2025 | 3.85 | 3.87 | 3.81 | 3.83 | 3.83 | - | 9,136,500 |
| Dec 19, 2025 | 3.77 | 3.84 | 3.72 | 3.83 | 3.83 | 2.13% | 9,593,700 |
| Dec 18, 2025 | 3.72 | 3.78 | 3.71 | 3.75 | 3.75 | 0.54% | 11,234,100 |
| Dec 17, 2025 | 3.80 | 3.81 | 3.69 | 3.73 | 3.73 | -1.06% | 12,385,600 |
| Dec 16, 2025 | 3.88 | 3.88 | 3.76 | 3.77 | 3.77 | -2.84% | 10,119,400 |
| Dec 15, 2025 | 3.83 | 3.91 | 3.80 | 3.88 | 3.88 | 1.31% | 10,555,600 |
| Dec 12, 2025 | 3.85 | 3.90 | 3.82 | 3.83 | 3.83 | -0.78% | 9,706,900 |
| Dec 11, 2025 | 4.00 | 4.00 | 3.86 | 3.86 | 3.86 | -3.02% | 14,325,300 |
| Dec 10, 2025 | 4.02 | 4.06 | 3.98 | 3.98 | 3.98 | -1.24% | 9,947,100 |
| Dec 9, 2025 | 4.11 | 4.13 | 4.01 | 4.03 | 4.03 | -1.71% | 12,201,100 |
| Dec 8, 2025 | 4.17 | 4.18 | 4.03 | 4.10 | 4.10 | -0.49% | 12,575,400 |
| Dec 5, 2025 | 4.02 | 4.15 | 4.02 | 4.12 | 4.12 | 1.73% | 11,490,900 |
| Dec 4, 2025 | 4.17 | 4.18 | 4.04 | 4.05 | 4.05 | -3.57% | 14,799,080 |
| Dec 3, 2025 | 4.18 | 4.20 | 4.09 | 4.20 | 4.20 | 0.48% | 20,253,800 |
| Dec 2, 2025 | 4.11 | 4.23 | 4.03 | 4.18 | 4.18 | 1.95% | 29,097,030 |
| Dec 1, 2025 | 3.99 | 4.28 | 3.98 | 4.10 | 4.10 | 3.02% | 27,748,415 |
| Nov 28, 2025 | 3.93 | 4.00 | 3.89 | 3.98 | 3.98 | 1.79% | 13,497,300 |
| Nov 27, 2025 | 3.89 | 3.95 | 3.85 | 3.91 | 3.91 | 0.77% | 12,909,500 |
| Nov 26, 2025 | 3.92 | 3.96 | 3.87 | 3.88 | 3.88 | -0.51% | 11,306,800 |
| Nov 25, 2025 | 3.88 | 3.99 | 3.88 | 3.90 | 3.90 | 0.26% | 14,882,190 |
| Nov 24, 2025 | 3.89 | 3.92 | 3.80 | 3.89 | 3.89 | 2.37% | 22,726,490 |
| Nov 21, 2025 | 4.10 | 4.13 | 3.79 | 3.80 | 3.80 | -8.21% | 35,558,820 |
| Nov 20, 2025 | 4.21 | 4.23 | 4.10 | 4.14 | 4.14 | -1.66% | 17,612,760 |
| Nov 19, 2025 | 4.27 | 4.32 | 4.17 | 4.21 | 4.21 | -2.09% | 22,427,590 |
| Nov 18, 2025 | 4.51 | 4.51 | 4.27 | 4.30 | 4.30 | -4.87% | 32,999,500 |
| Nov 17, 2025 | 4.52 | 4.57 | 4.40 | 4.52 | 4.52 | - | 39,501,800 |
| Nov 14, 2025 | 4.45 | 4.64 | 4.43 | 4.52 | 4.52 | 1.12% | 66,907,200 |
| Nov 13, 2025 | 4.32 | 4.58 | 4.28 | 4.47 | 4.47 | 4.20% | 84,416,380 |
| Nov 12, 2025 | 4.34 | 4.36 | 4.25 | 4.29 | 4.29 | -0.69% | 44,665,210 |
| Nov 11, 2025 | 4.37 | 4.44 | 4.26 | 4.32 | 4.32 | -0.69% | 101,610,500 |
| Nov 10, 2025 | 3.95 | 4.35 | 3.95 | 4.35 | 4.35 | 10.13% | 85,927,790 |
| Nov 7, 2025 | 3.89 | 3.96 | 3.86 | 3.95 | 3.95 | 1.80% | 16,288,500 |
| Nov 6, 2025 | 3.86 | 3.89 | 3.82 | 3.88 | 3.88 | 0.78% | 9,737,371 |
| Nov 5, 2025 | 3.78 | 3.87 | 3.77 | 3.85 | 3.85 | 1.05% | 12,375,400 |
| Nov 4, 2025 | 3.79 | 3.83 | 3.78 | 3.81 | 3.81 | - | 10,636,190 |
| Nov 3, 2025 | 3.74 | 3.82 | 3.74 | 3.81 | 3.81 | 1.87% | 13,896,170 |
| Oct 31, 2025 | 3.73 | 3.77 | 3.73 | 3.74 | 3.74 | 0.27% | 7,396,701 |
| Oct 30, 2025 | 3.76 | 3.77 | 3.71 | 3.73 | 3.73 | -0.53% | 7,332,400 |
| Oct 29, 2025 | 3.76 | 3.76 | 3.71 | 3.75 | 3.75 | -0.79% | 14,217,000 |
| Oct 28, 2025 | 3.79 | 3.81 | 3.76 | 3.78 | 3.78 | - | 8,470,700 |
| Oct 27, 2025 | 3.80 | 3.83 | 3.75 | 3.78 | 3.78 | - | 13,250,840 |
| Oct 24, 2025 | 3.85 | 3.87 | 3.77 | 3.78 | 3.78 | -1.82% | 14,127,100 |
| Oct 23, 2025 | 3.82 | 3.86 | 3.79 | 3.85 | 3.85 | 1.32% | 17,130,800 |
| Oct 22, 2025 | 3.77 | 3.81 | 3.75 | 3.80 | 3.80 | 0.53% | 13,081,000 |
| Oct 21, 2025 | 3.73 | 3.78 | 3.71 | 3.78 | 3.78 | 1.34% | 14,055,300 |
| Oct 20, 2025 | 3.68 | 3.73 | 3.67 | 3.73 | 3.73 | 1.36% | 11,586,400 |
| Oct 17, 2025 | 3.72 | 3.74 | 3.66 | 3.68 | 3.68 | -1.08% | 11,388,900 |
| Oct 16, 2025 | 3.74 | 3.76 | 3.70 | 3.72 | 3.72 | -0.53% | 12,368,100 |
| Oct 15, 2025 | 3.72 | 3.76 | 3.71 | 3.74 | 3.74 | 0.54% | 15,725,660 |
| Oct 14, 2025 | 3.73 | 3.74 | 3.69 | 3.72 | 3.72 | - | 13,944,120 |
| Oct 13, 2025 | 3.61 | 3.72 | 3.58 | 3.72 | 3.72 | 0.81% | 16,874,330 |
| Oct 10, 2025 | 3.61 | 3.72 | 3.60 | 3.69 | 3.69 | 2.22% | 20,395,150 |
| Oct 9, 2025 | 3.64 | 3.66 | 3.59 | 3.61 | 3.61 | -0.82% | 9,051,551 |