Skip to main content
Anhui Liuguo Chemical Co., Ltd. (SHA:600470)
China flag China · Delayed Price · Currency is CNY
8.18
-0.47 (-5.43%)
Mar 10, 2026, 10:55 AM CST

Anhui Liuguo Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20268.759.218.518.658.653.35%187,685,951
Mar 6, 20267.458.377.368.378.379.99%102,524,900
Mar 5, 20267.887.907.527.617.61-3.91%66,026,790
Mar 4, 20267.308.227.217.927.924.35%84,679,270
Mar 3, 20268.008.167.597.597.59-9.96%95,666,440
Mar 2, 20268.018.517.768.438.436.17%137,985,500
Feb 27, 20267.598.307.597.947.943.12%147,637,209
Feb 26, 20268.588.587.567.707.70-1.79%179,805,420
Feb 25, 20267.397.847.397.847.849.96%19,432,600
Feb 24, 20266.597.136.597.137.1310.03%36,156,110
Feb 13, 20266.596.646.466.486.48-2.26%14,889,300
Feb 12, 20266.706.776.566.636.63-1.63%16,067,300
Feb 11, 20266.676.886.606.746.740.90%18,227,190
Feb 10, 20266.716.786.636.686.68-0.60%14,088,550
Feb 9, 20266.716.796.576.726.721.97%16,089,230
Feb 6, 20266.306.756.236.596.593.62%22,578,400
Feb 5, 20266.576.656.356.366.36-3.34%19,239,800
Feb 4, 20266.526.646.426.586.581.08%15,949,800
Feb 3, 20266.356.576.276.516.513.83%24,967,910
Feb 2, 20266.746.806.266.276.27-8.87%32,334,820
Jan 30, 20266.716.906.556.886.881.62%27,232,731
Jan 29, 20266.796.916.656.776.77-1.17%26,819,860
Jan 28, 20266.686.946.566.856.852.54%34,209,390
Jan 27, 20266.496.776.416.686.68-1.62%32,970,660
Jan 26, 20266.726.936.686.796.791.04%28,545,110
Jan 23, 20266.656.766.576.726.721.36%24,646,000
Jan 22, 20266.416.656.356.636.633.11%30,584,280
Jan 21, 20266.486.526.296.436.43-1.23%25,646,290
Jan 20, 20266.256.646.236.516.514.16%41,092,251
Jan 19, 20265.986.265.966.256.254.34%31,371,043
Jan 16, 20266.166.165.945.995.99-2.12%21,353,129
Jan 15, 20266.066.226.036.126.120.82%19,433,890
Jan 14, 20266.116.175.996.076.07-0.33%22,220,670
Jan 13, 20266.156.206.076.096.09-0.81%21,948,747
Jan 12, 20266.186.206.116.146.14-0.65%17,715,822
Jan 9, 20266.196.216.096.186.18-0.16%16,704,320
Jan 8, 20266.166.266.146.196.190.16%13,081,124
Jan 7, 20266.236.326.126.186.18-1.59%17,619,950
Jan 6, 20266.026.306.006.286.284.49%25,291,756
Jan 5, 20266.026.086.006.016.010.50%13,102,810
Dec 31, 20256.106.105.925.985.98-1.64%14,303,383
Dec 30, 20256.106.195.966.086.08-1.14%15,018,900
Dec 29, 20256.286.286.126.156.15-1.91%12,342,320
Dec 26, 20256.136.326.136.276.272.28%20,514,300
Dec 25, 20256.036.155.996.136.131.32%11,779,100
Dec 24, 20256.026.085.996.056.05-0.17%11,320,792
Dec 23, 20256.016.085.946.066.060.83%12,629,540
Dec 22, 20256.026.065.976.016.01-0.33%11,185,400
Dec 19, 20255.886.065.876.036.032.38%19,851,000
Dec 18, 20255.756.055.695.895.891.03%29,961,700
Dec 17, 20255.746.105.615.835.831.57%33,383,970
Dec 16, 20255.905.935.705.745.74-2.88%14,062,680
Dec 15, 20255.805.965.735.915.911.90%13,887,600
Dec 12, 20255.845.955.785.805.80-1.02%16,537,100
Dec 11, 20255.996.015.845.865.86-1.84%14,098,300
Dec 10, 20256.056.095.965.975.97-1.65%13,732,400
Dec 9, 20256.206.226.046.076.07-2.10%14,486,800
Dec 8, 20256.356.356.136.206.20-1.43%17,323,600
Dec 5, 20256.076.386.016.296.293.45%22,497,700
Dec 4, 20256.196.216.046.086.08-2.41%14,158,500
Dec 3, 20256.326.376.166.236.23-0.95%12,618,270
Dec 2, 20256.216.356.086.296.290.48%17,307,640
Dec 1, 20256.346.476.216.266.26-1.26%19,619,378
Nov 28, 20256.146.406.106.346.343.43%27,052,380
Nov 27, 20256.026.206.026.136.131.66%20,604,300
Nov 26, 20256.076.186.006.036.03-0.66%18,379,300
Nov 25, 20256.056.115.936.076.072.02%20,051,000
Nov 24, 20256.176.195.855.955.95-2.30%23,817,420
Nov 21, 20256.656.686.096.096.09-9.78%36,210,870
Nov 20, 20256.836.976.706.756.75-0.59%21,220,670
Nov 19, 20256.857.016.666.796.79-0.73%25,938,800
Nov 18, 20257.067.256.766.846.84-2.98%27,779,130
Nov 17, 20257.017.267.007.057.051.73%32,791,960
Nov 14, 20257.077.216.916.936.93-2.39%38,208,320
Nov 13, 20256.927.236.877.107.102.31%46,509,520
Nov 12, 20257.007.046.836.946.94-2.12%48,552,980
Nov 11, 20256.977.286.867.097.092.01%67,765,070
Nov 10, 20256.797.176.736.956.952.51%87,328,920
Nov 7, 20256.777.026.666.786.78-2.45%98,520,220
Nov 6, 20256.347.006.336.956.959.28%112,227,600
Nov 5, 20256.186.416.166.366.362.09%27,301,120
Nov 4, 20256.216.286.186.236.23-21,833,760
Nov 3, 20256.176.256.106.236.230.97%24,669,930
Oct 31, 20256.006.256.006.176.172.83%34,616,050
Oct 30, 20256.016.085.976.006.00-1.32%22,409,320
Oct 29, 20255.996.125.906.086.081.00%26,775,180
Oct 28, 20256.016.045.946.026.020.17%17,135,500
Oct 27, 20255.996.105.986.016.010.33%22,170,680
Oct 24, 20256.126.135.985.995.99-1.80%27,487,400
Oct 23, 20256.186.196.076.106.10-1.29%28,738,100
Oct 22, 20256.166.236.136.186.18-0.16%38,578,280
Oct 21, 20256.206.266.116.196.19-3.88%84,488,000
Oct 20, 20255.866.445.816.446.4410.09%74,470,470
Oct 17, 20255.895.985.815.855.85-1.02%12,828,500
Oct 16, 20256.006.045.865.915.91-2.31%25,875,140
Oct 15, 20255.946.455.916.056.051.85%43,025,440
Oct 14, 20255.936.145.895.945.940.85%27,730,880
Oct 13, 20255.705.955.645.895.890.86%21,958,530
Oct 10, 20255.655.915.635.845.842.64%27,286,680
Oct 9, 20255.545.705.495.695.692.71%12,780,100