Skip to main content
Lihuayi Weiyuan Chemical Co., Ltd. (SHA:600955)
China flag China · Delayed Price · Currency is CNY
19.80
+0.18 (0.92%)
Apr 29, 2026, 3:00 PM CST

Lihuayi Weiyuan Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202619.2320.1019.2319.8019.800.92%11,881,838
Apr 28, 202619.0520.1419.0319.6219.622.19%12,804,700
Apr 27, 202619.2219.5018.9719.2019.200.89%9,755,000
Apr 24, 202618.6019.1918.6019.0319.031.44%10,144,900
Apr 23, 202618.6019.3218.4518.7618.762.07%11,521,200
Apr 22, 202618.5418.7618.3518.3818.38-0.97%6,880,900
Apr 21, 202618.5119.1018.1618.5618.56-0.38%8,937,600
Apr 20, 202619.1719.2118.3818.6318.63-3.32%15,466,500
Apr 17, 202618.2419.6918.2419.2719.274.90%15,308,580
Apr 16, 202618.6618.6918.2218.3718.37-1.82%8,570,700
Apr 15, 202618.6018.9318.2518.7118.710.59%12,088,600
Apr 14, 202618.5818.7518.1618.6018.600.92%12,058,800
Apr 13, 202617.9618.7317.7718.4318.432.85%14,506,300
Apr 10, 202618.2318.2517.8517.9217.92-0.44%6,394,100
Apr 9, 202618.7719.5218.0018.0018.00-2.39%11,020,110
Apr 8, 202617.8318.8817.6518.4418.441.88%19,712,100
Apr 7, 202616.3618.1016.2518.1018.1010.03%9,666,017
Apr 3, 202617.3017.3516.2116.4516.45-3.86%8,899,800
Apr 2, 202617.5017.6516.9317.1117.11-1.10%9,637,500
Apr 1, 202617.5017.7517.2417.3017.30-0.23%11,850,290
Mar 31, 202618.7418.7917.3117.3417.34-7.57%27,286,890
Mar 30, 202617.8818.7617.8618.7618.7610.03%33,821,860
Mar 27, 202615.4217.0515.3517.0517.0510.00%11,790,620
Mar 26, 202615.3915.7815.3515.5015.500.71%6,870,098
Mar 25, 202615.4015.4815.1815.3915.390.72%5,885,542
Mar 24, 202615.3615.4114.8515.2815.281.19%5,212,600
Mar 23, 202615.4815.7015.0015.1015.10-2.96%7,868,154
Mar 20, 202616.0016.2915.5415.5615.56-2.75%6,365,600
Mar 19, 202616.9616.9615.8916.0016.00-5.16%8,159,600
Mar 18, 202616.8916.9516.6616.8716.87-0.47%3,601,727
Mar 17, 202617.2517.5616.9016.9516.95-2.02%6,549,800
Mar 16, 202618.7019.1017.0917.3017.30-7.83%12,828,800
Mar 13, 202619.1119.7318.7618.7718.77-2.90%8,060,327
Mar 12, 202619.4719.5418.8419.3319.330.42%8,097,000
Mar 11, 202619.2819.8718.8819.2519.250.31%8,126,079
Mar 10, 202619.4019.7719.1419.1919.19-1.59%5,265,382
Mar 9, 202620.5020.7519.3319.5019.50-3.23%8,191,042
Mar 6, 202619.3120.3619.0020.1520.154.35%8,430,688
Mar 5, 202619.3419.8219.1619.3119.311.36%4,635,900
Mar 4, 202618.7019.2918.6119.0519.050.11%4,605,200
Mar 3, 202620.1920.2718.9819.0319.03-5.75%7,490,300
Mar 2, 202620.2120.4319.5920.1920.19-1.85%9,711,676
Feb 27, 202620.3920.6520.1920.5720.571.08%4,712,800
Feb 26, 202620.9620.9920.1920.3520.35-2.58%6,126,400
Feb 25, 202621.1521.4520.7220.8920.89-1.69%7,161,888
Feb 24, 202619.6221.4519.6121.2521.258.36%13,454,542
Feb 13, 202620.1120.2519.5619.6119.61-3.16%4,371,100
Feb 12, 202620.1120.5720.0620.2520.25-0.54%4,798,200
Feb 11, 202619.6421.2019.6220.3620.362.67%10,300,900
Feb 10, 202619.6720.3019.3119.8319.830.30%7,711,200
Feb 9, 202619.6120.3019.4819.7719.771.80%8,558,100
Feb 6, 202618.6719.9618.5019.4219.422.91%9,632,600
Feb 5, 202619.3319.6618.8518.8718.87-3.23%6,738,300
Feb 4, 202619.4019.8719.1519.5019.50-0.26%6,891,900
Feb 3, 202619.3019.8918.8819.5519.553.00%10,589,200
Feb 2, 202620.2620.4018.8918.9818.98-7.28%16,172,700
Jan 30, 202620.6020.8019.3420.4720.47-0.97%18,098,900
Jan 29, 202621.3021.5920.5520.6720.67-1.52%18,819,594
Jan 28, 202620.2521.6320.0620.9920.994.95%21,492,390
Jan 27, 202620.4620.6619.5120.0020.00-4.08%15,422,780
Jan 26, 202620.4021.4120.0320.8520.852.21%24,737,410
Jan 23, 202620.0121.1720.0120.4020.402.00%19,429,890
Jan 22, 202620.3920.7119.7320.0020.00-4.21%24,131,520
Jan 21, 202622.0022.0020.7020.8820.881.41%40,886,290
Jan 20, 202618.5920.5918.5820.5920.599.99%22,791,370
Jan 19, 202616.8018.9816.7618.7218.728.52%33,452,120
Jan 16, 202617.7017.7117.1217.2517.25-2.43%7,427,532
Jan 15, 202617.3318.3817.2717.6817.681.20%8,339,032
Jan 14, 202617.6718.2017.3717.4717.47-0.96%10,566,100
Jan 13, 202617.8018.2417.4517.6417.64-0.79%9,566,100
Jan 12, 202617.2018.2817.0517.7817.782.83%14,200,300
Jan 9, 202617.4117.5517.1717.2917.29-0.63%7,895,100
Jan 8, 202617.3717.8517.3017.4017.400.35%9,443,622
Jan 7, 202618.2418.2417.3117.3417.34-3.29%17,089,310
Jan 6, 202616.2017.9316.2017.9317.9310.00%12,953,370
Jan 5, 202616.2016.4416.1216.3016.300.62%5,766,080
Dec 31, 202516.4816.4816.1616.2016.20-1.70%5,591,442
Dec 30, 202516.6316.8016.2616.4816.48-2.02%13,130,230
Dec 29, 202515.6817.1315.5916.8216.828.03%22,945,240
Dec 26, 202515.1315.6715.0215.5715.573.11%7,381,512
Dec 25, 202515.1215.2514.8315.1015.100.67%3,140,180
Dec 24, 202514.8015.0414.6915.0015.001.08%2,812,112
Dec 23, 202514.8515.0114.7514.8414.84-0.54%2,526,100
Dec 22, 202514.9015.0514.8514.9214.920.20%2,368,600
Dec 19, 202514.8814.9614.7914.8914.890.68%2,574,912
Dec 18, 202514.7115.0614.7114.7914.79-0.14%2,416,300
Dec 17, 202514.6514.8714.6414.8114.810.75%2,299,900
Dec 16, 202514.9914.9914.6214.7014.70-2.39%3,066,300
Dec 15, 202514.2115.1414.1815.0615.065.02%6,825,300
Dec 12, 202514.5914.6614.3014.3414.34-1.58%4,133,000
Dec 11, 202514.8514.9414.5614.5714.57-1.89%2,586,784
Dec 10, 202514.8414.9514.7714.8514.85-0.40%2,408,100
Dec 9, 202515.2215.2214.8414.9114.91-2.36%4,374,600
Dec 8, 202515.4515.5015.2015.2715.27-1.17%5,115,963
Dec 5, 202515.0915.5015.0815.4515.451.98%4,767,900
Dec 4, 202515.3615.4215.1015.1515.15-1.81%4,675,100
Dec 3, 202515.4615.6015.3515.4315.43-0.32%4,954,594
Dec 2, 202515.3515.6615.2715.4815.480.52%6,050,440
Dec 1, 202515.1015.7515.1015.4015.401.45%9,162,156
Nov 28, 202515.2815.4515.0515.1815.18-0.20%9,302,616