Skip to main content
Anhui Liuguo Chemical Co., Ltd. (SHA:600470)
China flag China · Delayed Price · Currency is CNY
7.15
+0.16 (2.29%)
Apr 29, 2026, 3:00 PM CST

Anhui Liuguo Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20266.997.146.847.12-1.86%23,652,016
Apr 28, 20266.787.186.786.996.991.16%37,809,770
Apr 27, 20266.906.936.706.916.91-2.26%37,723,270
Apr 24, 20266.807.266.787.077.073.36%65,016,690
Apr 23, 20266.876.956.666.846.84-0.58%27,052,690
Apr 22, 20266.836.946.756.886.880.29%24,535,020
Apr 21, 20266.806.886.646.866.86-30,099,300
Apr 20, 20266.776.906.716.866.861.18%23,247,600
Apr 17, 20266.866.946.716.786.78-1.17%22,827,160
Apr 16, 20266.736.906.706.866.861.93%25,423,980
Apr 15, 20266.966.986.716.736.73-3.86%27,174,790
Apr 14, 20267.107.146.917.007.00-1.82%30,573,310
Apr 13, 20267.077.156.867.137.132.15%43,779,984
Apr 10, 20267.097.106.886.986.98-0.43%31,989,870
Apr 9, 20267.107.316.977.017.01-0.28%48,945,130
Apr 8, 20266.907.056.817.037.03-0.28%54,574,938
Apr 7, 20266.427.056.367.057.059.98%49,763,870
Apr 3, 20266.906.916.406.416.41-7.24%37,878,205
Apr 2, 20267.037.106.856.916.91-1.71%28,867,080
Apr 1, 20267.167.257.007.037.03-0.71%36,136,900
Mar 31, 20267.517.547.067.087.08-4.97%54,447,680
Mar 30, 20267.507.737.407.457.450.27%85,855,950
Mar 27, 20266.687.436.677.437.4310.07%82,847,440
Mar 26, 20266.977.136.706.756.75-3.16%52,948,360
Mar 25, 20266.816.996.806.976.970.72%48,262,190
Mar 24, 20266.876.946.616.926.920.87%55,096,280
Mar 23, 20266.607.116.536.866.860.88%69,245,721
Mar 20, 20267.277.356.806.806.80-9.45%73,938,490
Mar 19, 20268.158.287.507.517.51-6.13%73,219,958
Mar 18, 20268.528.587.998.008.00-9.91%99,876,400
Mar 17, 20268.509.448.188.888.88-1.99%152,529,700
Mar 16, 20268.519.388.519.069.066.21%162,512,400
Mar 13, 20268.489.098.338.538.530.71%118,701,500
Mar 12, 20268.739.008.388.478.47-2.19%125,001,800
Mar 11, 20268.208.748.018.668.665.10%131,573,600
Mar 10, 20267.798.397.798.248.24-4.74%121,200,100
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