Liuzhou Chemical Industry Co., Ltd. (SHA:600423)
China
· Delayed Price · Currency is CNY 3.070
+0.150 (5.14%)
Apr 29, 2026, 3:00 PM CST
Liuzhou Chemical Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 2.91 | 3.07 | 2.91 | 3.07 | - | 5.14% | 32,126,780 |
| Apr 28, 2026 | 2.83 | 2.98 | 2.83 | 2.92 | 2.92 | -1.02% | 69,423,280 |
| Apr 27, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | - | - |
| Apr 24, 2026 | 2.77 | 2.97 | 2.75 | 2.95 | 2.95 | 4.98% | 72,232,860 |
| Apr 23, 2026 | 2.75 | 2.90 | 2.73 | 2.81 | 2.81 | 2.18% | 57,692,400 |
| Apr 22, 2026 | 2.73 | 2.82 | 2.69 | 2.75 | 2.75 | 0.73% | 37,724,160 |
| Apr 21, 2026 | 2.78 | 2.81 | 2.70 | 2.73 | 2.73 | 0.37% | 34,443,880 |
| Apr 20, 2026 | 2.73 | 2.75 | 2.66 | 2.72 | 2.72 | 0.37% | 37,969,200 |
| Apr 17, 2026 | 2.89 | 2.96 | 2.68 | 2.71 | 2.71 | -4.58% | 63,672,900 |
| Apr 16, 2026 | 2.75 | 2.87 | 2.67 | 2.84 | 2.84 | 2.53% | 68,660,000 |
| Apr 15, 2026 | 2.96 | 2.97 | 2.75 | 2.77 | 2.77 | -7.05% | 89,211,710 |
| Apr 14, 2026 | 3.11 | 3.21 | 2.93 | 2.98 | 2.98 | -7.17% | 122,876,100 |
| Apr 13, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -10.08% | 10,319,400 |
| Apr 10, 2026 | 3.58 | 3.63 | 3.52 | 3.57 | 3.57 | 0.85% | 20,608,720 |
| Apr 9, 2026 | 3.68 | 3.70 | 3.52 | 3.54 | 3.54 | -1.94% | 30,895,500 |
| Apr 8, 2026 | 3.68 | 3.72 | 3.59 | 3.61 | 3.61 | - | 52,843,700 |
| Apr 7, 2026 | 3.28 | 3.61 | 3.28 | 3.61 | 3.61 | 10.06% | 54,429,470 |
| Apr 3, 2026 | 3.61 | 3.61 | 3.25 | 3.28 | 3.28 | -9.14% | 46,047,900 |
| Apr 2, 2026 | 3.72 | 3.74 | 3.57 | 3.61 | 3.61 | -3.73% | 24,149,050 |
| Apr 1, 2026 | 3.88 | 3.94 | 3.68 | 3.75 | 3.75 | -2.85% | 49,812,786 |
| Mar 31, 2026 | 4.03 | 4.12 | 3.85 | 3.86 | 3.86 | -2.28% | 93,235,650 |
| Mar 30, 2026 | 3.82 | 4.13 | 3.79 | 3.95 | 3.95 | 5.33% | 91,964,020 |
| Mar 27, 2026 | 3.61 | 3.82 | 3.61 | 3.75 | 3.75 | 3.02% | 26,581,400 |
| Mar 26, 2026 | 3.65 | 3.70 | 3.59 | 3.64 | 3.64 | - | 15,496,300 |
| Mar 25, 2026 | 3.54 | 3.67 | 3.52 | 3.64 | 3.64 | 2.82% | 17,124,870 |
| Mar 24, 2026 | 3.49 | 3.55 | 3.37 | 3.54 | 3.54 | 3.21% | 24,777,500 |
| Mar 23, 2026 | 3.51 | 3.66 | 3.39 | 3.43 | 3.43 | -6.54% | 33,308,850 |
| Mar 20, 2026 | 3.83 | 3.85 | 3.65 | 3.67 | 3.67 | -4.43% | 38,837,400 |
| Mar 19, 2026 | 4.04 | 4.25 | 3.81 | 3.84 | 3.84 | -3.52% | 58,678,120 |
| Mar 18, 2026 | 4.04 | 4.09 | 3.92 | 3.98 | 3.98 | -1.24% | 26,730,000 |
| Mar 17, 2026 | 4.04 | 4.21 | 4.03 | 4.03 | 4.03 | -0.98% | 33,541,930 |
| Mar 16, 2026 | 4.10 | 4.28 | 4.04 | 4.07 | 4.07 | -1.21% | 39,179,910 |
| Mar 13, 2026 | 4.04 | 4.19 | 4.03 | 4.12 | 4.12 | 1.48% | 44,089,700 |
| Mar 12, 2026 | 4.01 | 4.11 | 3.95 | 4.06 | 4.06 | 1.75% | 37,329,070 |
| Mar 11, 2026 | 3.94 | 4.00 | 3.88 | 3.99 | 3.99 | 1.27% | 19,999,730 |
| Mar 10, 2026 | 4.00 | 4.01 | 3.93 | 3.94 | 3.94 | -1.50% | 21,881,600 |
| Mar 9, 2026 | 4.06 | 4.10 | 3.96 | 4.00 | 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 |