Skip to main content
Liaoning Oxiranchem,Inc. (SHE:300082)
China flag China · Delayed Price · Currency is CNY
10.06
+0.01 (0.10%)
Mar 10, 2026, 3:04 PM CST

Liaoning Oxiranchem,Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202610.0010.159.9010.0510.05-0.30%11,982,921
Mar 6, 20269.7710.109.7210.0810.083.28%10,264,000
Mar 5, 20269.839.869.699.769.761.24%7,876,000
Mar 4, 20269.639.849.589.649.64-0.82%11,188,010
Mar 3, 202610.1810.299.729.729.72-4.52%15,702,790
Mar 2, 202610.2410.4210.0910.1810.18-1.64%13,138,000
Feb 27, 202610.4010.4310.2410.3510.35-0.48%10,169,370
Feb 26, 202610.6410.7510.3210.4010.40-1.70%18,609,082
Feb 25, 202610.0310.6810.0310.5810.585.27%24,388,936
Feb 24, 20269.9010.119.8810.0510.052.55%12,011,200
Feb 13, 20269.769.909.749.809.800.41%8,296,684
Feb 12, 20269.899.929.709.769.76-1.41%8,419,304
Feb 11, 20269.829.999.809.909.900.71%9,971,460
Feb 10, 20269.829.959.819.839.83-0.71%7,449,367
Feb 9, 20269.889.939.809.909.901.12%9,908,800
Feb 6, 20269.529.909.409.799.792.41%16,144,620
Feb 5, 20269.809.889.569.569.56-3.43%12,279,170
Feb 4, 20269.749.929.679.909.901.54%11,700,190
Feb 3, 20269.689.799.659.759.751.46%9,002,444
Feb 2, 20269.9010.029.609.619.61-2.04%13,882,260
Jan 30, 20269.779.859.479.819.81-0.30%15,607,700
Jan 29, 20269.9210.109.789.849.84-1.70%20,073,840
Jan 28, 202610.0810.179.9510.0110.01-1.77%19,594,600
Jan 27, 202610.7910.839.7610.1910.19-6.77%43,885,990
Jan 26, 202611.2811.3510.8510.9310.93-3.10%28,148,515
Jan 23, 202611.0811.3511.0011.2811.281.62%35,771,390
Jan 22, 202611.3111.4811.0311.1011.10-0.63%50,706,541
Jan 21, 202610.8511.3810.7611.1711.175.28%73,151,071
Jan 20, 202610.5810.6810.3710.6110.610.86%23,217,950
Jan 19, 202610.2310.5910.2310.5210.522.33%18,798,190
Jan 16, 202610.4510.5210.1610.2810.28-1.53%20,116,700
Jan 15, 202610.3210.6410.2710.4410.440.48%19,194,541
Jan 14, 202610.3110.6610.1710.3910.390.68%22,748,020
Jan 13, 202610.6510.8010.2910.3210.32-3.64%25,402,799
Jan 12, 202610.6110.7910.4810.7110.710.85%32,056,850
Jan 9, 202610.3910.7710.3310.6210.621.53%27,790,999
Jan 8, 202610.5510.6410.3810.4610.460.19%22,986,328
Jan 7, 202610.6310.6610.3910.4410.44-1.88%21,826,490
Jan 6, 202610.8311.0710.6110.6410.64-1.75%37,206,540
Jan 5, 20269.9511.139.9510.8310.839.39%51,697,220
Dec 31, 202510.1210.179.899.909.90-2.17%14,697,260
Dec 30, 202510.0010.309.8310.1210.12-0.10%21,378,250
Dec 29, 202510.3110.509.9410.1310.13-2.78%26,112,700
Dec 26, 202510.4010.6510.1310.4210.422.96%41,605,530
Dec 25, 20259.9210.169.8110.1210.121.40%22,811,470
Dec 24, 20259.8910.259.899.989.98-0.89%32,399,730
Dec 23, 20259.6610.219.4610.0710.074.68%40,983,400
Dec 22, 20259.609.759.549.629.620.73%11,331,190
Dec 19, 20259.409.589.319.559.551.27%11,358,990
Dec 18, 20259.529.669.419.439.43-1.46%13,167,770
Dec 17, 20259.359.609.169.579.572.79%17,185,500
Dec 16, 20259.729.729.239.319.31-4.22%16,490,059
Dec 15, 20259.619.899.609.729.720.21%14,817,580
Dec 12, 20259.879.999.659.709.70-1.62%19,558,100
Dec 11, 202510.2210.409.869.869.86-2.95%23,928,202
Dec 10, 202510.1710.4410.0310.1610.160.59%23,882,580
Dec 9, 202510.4010.4310.1010.1010.10-3.35%23,206,440
Dec 8, 202510.2710.5110.1410.4510.451.16%25,599,830
Dec 5, 202510.5710.6310.1610.3310.33-0.96%25,398,090
Dec 4, 202510.2910.5910.0810.4310.430.10%33,037,660
Dec 3, 202510.7611.2810.3310.4210.42-3.07%37,774,150
Dec 2, 202510.9211.1010.5910.7510.75-3.07%35,401,240
Dec 1, 202510.8611.4310.8211.0911.092.31%60,926,790
Nov 28, 202510.7311.3110.6610.8410.84-4.49%68,899,070
Nov 27, 202510.1111.5010.1011.3511.3510.84%94,321,680
Nov 26, 202510.0310.809.8810.2410.241.19%55,934,100
Nov 25, 20259.9310.259.8310.1210.123.16%30,648,500
Nov 24, 202510.1010.139.679.819.81-0.91%26,483,460
Nov 21, 202510.3110.539.879.909.90-6.78%40,788,710
Nov 20, 202510.9311.0410.5310.6210.62-2.12%41,437,310
Nov 19, 202511.3611.4910.8110.8510.85-4.49%54,526,340
Nov 18, 202512.0512.1111.2011.3611.36-10.41%77,052,170
Nov 17, 202512.3612.9211.8012.6812.683.01%101,625,000
Nov 14, 202513.0913.1512.1012.3112.31-9.62%108,291,700
Nov 13, 202512.6014.3812.6013.6213.629.31%142,838,000
Nov 12, 202511.6613.2911.2912.4612.468.92%151,455,400
Nov 11, 20259.4211.449.2111.4411.4420.04%110,213,800
Nov 10, 20259.689.799.429.539.53-2.95%43,550,980
Nov 7, 20259.389.989.179.829.824.58%61,121,090
Nov 6, 20258.929.478.929.399.395.27%45,974,040
Nov 5, 20258.799.068.798.928.92-1.11%28,095,570
Nov 4, 20258.729.398.709.029.023.56%42,553,370
Nov 3, 20258.718.788.398.718.71-0.34%25,012,810
Oct 31, 20258.559.128.558.748.743.07%42,881,290
Oct 30, 20258.338.688.228.488.480.24%25,915,760
Oct 29, 20258.248.648.098.468.461.56%27,645,490
Oct 28, 20258.178.438.088.338.330.97%19,325,850
Oct 27, 20258.408.508.158.258.25-2.94%24,722,080
Oct 24, 20258.658.658.378.508.50-2.86%31,022,050
Oct 23, 20258.308.758.308.758.754.42%42,376,700
Oct 22, 20258.378.688.198.388.38-0.59%29,626,010
Oct 21, 20258.528.668.368.438.43-2.88%35,132,650
Oct 20, 20258.458.858.268.688.684.20%54,347,190
Oct 17, 20257.928.907.928.338.335.04%47,857,690
Oct 16, 20257.918.157.897.937.93-0.25%11,969,800
Oct 15, 20257.898.077.807.957.950.63%9,001,104
Oct 14, 20258.128.207.847.907.90-3.07%12,549,340
Oct 13, 20257.788.157.668.158.151.37%17,857,780
Oct 10, 20258.198.218.018.048.04-2.19%16,111,360
Oct 9, 20258.108.298.038.228.223.79%23,767,580