Liaoning Oxiranchem,Inc. (SHE:300082)
China
· Delayed Price · Currency is CNY 12.36
+0.43 (3.60%)
Apr 29, 2026, 3:04 PM CST
Liaoning Oxiranchem,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 11.80 | 12.45 | 11.54 | 12.36 | 12.36 | 3.60% | 37,120,111 |
| Apr 28, 2026 | 12.90 | 12.90 | 11.86 | 11.93 | 11.93 | -11.04% | 56,579,441 |
| Apr 27, 2026 | 12.77 | 13.53 | 12.59 | 13.41 | 13.41 | 3.55% | 51,349,630 |
| Apr 24, 2026 | 12.18 | 13.17 | 12.05 | 12.95 | 12.95 | 5.89% | 62,245,521 |
| Apr 23, 2026 | 11.94 | 12.55 | 11.80 | 12.23 | 12.23 | 0.91% | 52,933,304 |
| Apr 22, 2026 | 11.23 | 12.53 | 11.03 | 12.12 | 12.12 | 7.64% | 62,070,039 |
| Apr 21, 2026 | 11.38 | 11.52 | 11.12 | 11.26 | 11.26 | -1.05% | 18,002,000 |
| Apr 20, 2026 | 11.48 | 11.57 | 11.25 | 11.38 | 11.38 | -0.87% | 19,765,709 |
| Apr 17, 2026 | 11.32 | 11.78 | 11.11 | 11.48 | 11.48 | 0.53% | 33,587,030 |
| Apr 16, 2026 | 11.24 | 11.88 | 11.24 | 11.42 | 11.42 | 2.15% | 36,229,777 |
| Apr 15, 2026 | 11.67 | 11.67 | 11.12 | 11.18 | 11.18 | -4.12% | 38,392,326 |
| Apr 14, 2026 | 11.00 | 11.79 | 10.92 | 11.66 | 11.66 | 5.90% | 47,909,050 |
| Apr 13, 2026 | 10.64 | 11.04 | 10.55 | 11.01 | 11.01 | 2.71% | 31,730,840 |
| Apr 10, 2026 | 10.79 | 11.05 | 10.62 | 10.72 | 10.72 | - | 26,704,410 |
| Apr 9, 2026 | 10.73 | 11.08 | 10.60 | 10.72 | 10.72 | -0.65% | 30,808,520 |
| Apr 8, 2026 | 10.71 | 10.79 | 10.53 | 10.79 | 10.79 | 0.37% | 27,471,240 |
| Apr 7, 2026 | 10.42 | 10.79 | 10.29 | 10.75 | 10.75 | 5.08% | 23,610,537 |
| Apr 3, 2026 | 10.93 | 11.01 | 10.22 | 10.23 | 10.23 | -5.54% | 24,120,510 |
| Apr 2, 2026 | 10.53 | 11.02 | 10.53 | 10.83 | 10.83 | 1.50% | 29,981,890 |
| Apr 1, 2026 | 10.60 | 10.88 | 10.35 | 10.67 | 10.67 | 1.52% | 26,477,010 |
| Mar 31, 2026 | 10.61 | 10.89 | 10.47 | 10.51 | 10.51 | -2.69% | 28,482,840 |
| Mar 30, 2026 | 11.05 | 11.35 | 10.68 | 10.80 | 10.80 | -0.28% | 48,868,220 |
| Mar 27, 2026 | 9.60 | 11.51 | 9.57 | 10.83 | 10.83 | 11.31% | 65,299,240 |
| Mar 26, 2026 | 9.33 | 10.29 | 9.29 | 9.73 | 9.73 | 3.73% | 30,343,940 |
| Mar 25, 2026 | 9.45 | 9.49 | 9.25 | 9.38 | 9.38 | -0.74% | 14,126,040 |
| Mar 24, 2026 | 9.26 | 9.48 | 9.07 | 9.45 | 9.45 | 4.88% | 16,161,560 |
| Mar 23, 2026 | 9.20 | 9.60 | 8.89 | 9.01 | 9.01 | -6.05% | 22,396,260 |
| Mar 20, 2026 | 9.82 | 10.10 | 9.57 | 9.59 | 9.59 | -2.14% | 18,306,610 |
| Mar 19, 2026 | 10.07 | 10.32 | 9.72 | 9.80 | 9.80 | -3.64% | 18,857,910 |
| Mar 18, 2026 | 10.36 | 10.42 | 10.03 | 10.17 | 10.17 | -1.45% | 12,578,190 |
| Mar 17, 2026 | 10.67 | 10.87 | 10.31 | 10.32 | 10.32 | -4.18% | 18,507,870 |
| Mar 16, 2026 | 10.60 | 11.10 | 10.56 | 10.77 | 10.77 | 0.75% | 21,399,380 |
| Mar 13, 2026 | 10.90 | 11.06 | 10.60 | 10.69 | 10.69 | -2.73% | 33,572,820 |
| Mar 12, 2026 | 10.60 | 11.19 | 10.30 | 10.99 | 10.99 | 5.17% | 52,967,870 |
| Mar 11, 2026 | 10.14 | 10.50 | 10.08 | 10.45 | 10.45 | 3.88% | 22,132,380 |
| Mar 10, 2026 | 10.10 | 10.20 | 9.96 | 10.06 | 10.06 | 0.10% | 11,016,700 |
| Mar 9, 2026 | 10.00 | 10.15 | 9.90 | 10.05 | 10.05 | -0.30% | 11,982,921 |
| Mar 6, 2026 | 9.77 | 10.10 | 9.72 | 10.08 | 10.08 | 3.28% | 10,264,000 |
| Mar 5, 2026 | 9.83 | 9.86 | 9.69 | 9.76 | 9.76 | 1.24% | 7,876,000 |
| Mar 4, 2026 | 9.63 | 9.84 | 9.58 | 9.64 | 9.64 | -0.82% | 11,188,010 |
| Mar 3, 2026 | 10.18 | 10.29 | 9.72 | 9.72 | 9.72 | -4.52% | 15,702,790 |
| Mar 2, 2026 | 10.24 | 10.42 | 10.09 | 10.18 | 10.18 | -1.64% | 13,138,000 |
| Feb 27, 2026 | 10.40 | 10.43 | 10.24 | 10.35 | 10.35 | -0.48% | 10,169,370 |
| Feb 26, 2026 | 10.64 | 10.75 | 10.32 | 10.40 | 10.40 | -1.70% | 18,609,082 |
| Feb 25, 2026 | 10.03 | 10.68 | 10.03 | 10.58 | 10.58 | 5.27% | 24,388,936 |
| Feb 24, 2026 | 9.90 | 10.11 | 9.88 | 10.05 | 10.05 | 2.55% | 12,011,200 |
| Feb 13, 2026 | 9.76 | 9.90 | 9.74 | 9.80 | 9.80 | 0.41% | 8,296,684 |
| Feb 12, 2026 | 9.89 | 9.92 | 9.70 | 9.76 | 9.76 | -1.41% | 8,419,304 |
| Feb 11, 2026 | 9.82 | 9.99 | 9.80 | 9.90 | 9.90 | 0.71% | 9,971,460 |
| Feb 10, 2026 | 9.82 | 9.95 | 9.81 | 9.83 | 9.83 | -0.71% | 7,449,367 |
| Feb 9, 2026 | 9.88 | 9.93 | 9.80 | 9.90 | 9.90 | 1.12% | 9,908,800 |
| Feb 6, 2026 | 9.52 | 9.90 | 9.40 | 9.79 | 9.79 | 2.41% | 16,144,620 |
| Feb 5, 2026 | 9.80 | 9.88 | 9.56 | 9.56 | 9.56 | -3.43% | 12,279,170 |
| Feb 4, 2026 | 9.74 | 9.92 | 9.67 | 9.90 | 9.90 | 1.54% | 11,700,190 |
| Feb 3, 2026 | 9.68 | 9.79 | 9.65 | 9.75 | 9.75 | 1.46% | 9,002,444 |
| Feb 2, 2026 | 9.90 | 10.02 | 9.60 | 9.61 | 9.61 | -2.04% | 13,882,260 |
| Jan 30, 2026 | 9.77 | 9.85 | 9.47 | 9.81 | 9.81 | -0.30% | 15,607,700 |
| Jan 29, 2026 | 9.92 | 10.10 | 9.78 | 9.84 | 9.84 | -1.70% | 20,073,840 |
| Jan 28, 2026 | 10.08 | 10.17 | 9.95 | 10.01 | 10.01 | -1.77% | 19,594,600 |
| Jan 27, 2026 | 10.79 | 10.83 | 9.76 | 10.19 | 10.19 | -6.77% | 43,885,990 |
| Jan 26, 2026 | 11.28 | 11.35 | 10.85 | 10.93 | 10.93 | -3.10% | 28,148,515 |
| Jan 23, 2026 | 11.08 | 11.35 | 11.00 | 11.28 | 11.28 | 1.62% | 35,771,390 |
| Jan 22, 2026 | 11.31 | 11.48 | 11.03 | 11.10 | 11.10 | -0.63% | 50,706,541 |
| Jan 21, 2026 | 10.85 | 11.38 | 10.76 | 11.17 | 11.17 | 5.28% | 73,151,071 |
| Jan 20, 2026 | 10.58 | 10.68 | 10.37 | 10.61 | 10.61 | 0.86% | 23,217,950 |
| Jan 19, 2026 | 10.23 | 10.59 | 10.23 | 10.52 | 10.52 | 2.33% | 18,798,190 |
| Jan 16, 2026 | 10.45 | 10.52 | 10.16 | 10.28 | 10.28 | -1.53% | 20,116,700 |
| Jan 15, 2026 | 10.32 | 10.64 | 10.27 | 10.44 | 10.44 | 0.48% | 19,194,541 |
| Jan 14, 2026 | 10.31 | 10.66 | 10.17 | 10.39 | 10.39 | 0.68% | 22,748,020 |
| Jan 13, 2026 | 10.65 | 10.80 | 10.29 | 10.32 | 10.32 | -3.64% | 25,402,799 |
| Jan 12, 2026 | 10.61 | 10.79 | 10.48 | 10.71 | 10.71 | 0.85% | 32,056,850 |
| Jan 9, 2026 | 10.39 | 10.77 | 10.33 | 10.62 | 10.62 | 1.53% | 27,790,999 |
| Jan 8, 2026 | 10.55 | 10.64 | 10.38 | 10.46 | 10.46 | 0.19% | 22,986,328 |
| Jan 7, 2026 | 10.63 | 10.66 | 10.39 | 10.44 | 10.44 | -1.88% | 21,826,490 |
| Jan 6, 2026 | 10.83 | 11.07 | 10.61 | 10.64 | 10.64 | -1.75% | 37,206,540 |
| Jan 5, 2026 | 9.95 | 11.13 | 9.95 | 10.83 | 10.83 | 9.39% | 51,697,220 |
| Dec 31, 2025 | 10.12 | 10.17 | 9.89 | 9.90 | 9.90 | -2.17% | 14,697,260 |
| Dec 30, 2025 | 10.00 | 10.30 | 9.83 | 10.12 | 10.12 | -0.10% | 21,378,250 |
| Dec 29, 2025 | 10.31 | 10.50 | 9.94 | 10.13 | 10.13 | -2.78% | 26,112,700 |
| Dec 26, 2025 | 10.40 | 10.65 | 10.13 | 10.42 | 10.42 | 2.96% | 41,605,530 |
| Dec 25, 2025 | 9.92 | 10.16 | 9.81 | 10.12 | 10.12 | 1.40% | 22,811,470 |
| Dec 24, 2025 | 9.89 | 10.25 | 9.89 | 9.98 | 9.98 | -0.89% | 32,399,730 |
| Dec 23, 2025 | 9.66 | 10.21 | 9.46 | 10.07 | 10.07 | 4.68% | 40,983,400 |
| Dec 22, 2025 | 9.60 | 9.75 | 9.54 | 9.62 | 9.62 | 0.73% | 11,331,190 |
| Dec 19, 2025 | 9.40 | 9.58 | 9.31 | 9.55 | 9.55 | 1.27% | 11,358,990 |
| Dec 18, 2025 | 9.52 | 9.66 | 9.41 | 9.43 | 9.43 | -1.46% | 13,167,770 |
| Dec 17, 2025 | 9.35 | 9.60 | 9.16 | 9.57 | 9.57 | 2.79% | 17,185,500 |
| Dec 16, 2025 | 9.72 | 9.72 | 9.23 | 9.31 | 9.31 | -4.22% | 16,490,059 |
| Dec 15, 2025 | 9.61 | 9.89 | 9.60 | 9.72 | 9.72 | 0.21% | 14,817,580 |
| Dec 12, 2025 | 9.87 | 9.99 | 9.65 | 9.70 | 9.70 | -1.62% | 19,558,100 |
| Dec 11, 2025 | 10.22 | 10.40 | 9.86 | 9.86 | 9.86 | -2.95% | 23,928,202 |
| Dec 10, 2025 | 10.17 | 10.44 | 10.03 | 10.16 | 10.16 | 0.59% | 23,882,580 |
| Dec 9, 2025 | 10.40 | 10.43 | 10.10 | 10.10 | 10.10 | -3.35% | 23,206,440 |
| Dec 8, 2025 | 10.27 | 10.51 | 10.14 | 10.45 | 10.45 | 1.16% | 25,599,830 |
| Dec 5, 2025 | 10.57 | 10.63 | 10.16 | 10.33 | 10.33 | -0.96% | 25,398,090 |
| Dec 4, 2025 | 10.29 | 10.59 | 10.08 | 10.43 | 10.43 | 0.10% | 33,037,660 |
| Dec 3, 2025 | 10.76 | 11.28 | 10.33 | 10.42 | 10.42 | -3.07% | 37,774,150 |
| Dec 2, 2025 | 10.92 | 11.10 | 10.59 | 10.75 | 10.75 | -3.07% | 35,401,240 |
| Dec 1, 2025 | 10.86 | 11.43 | 10.82 | 11.09 | 11.09 | 2.31% | 60,926,790 |
| Nov 28, 2025 | 10.73 | 11.31 | 10.66 | 10.84 | 10.84 | -4.49% | 68,899,070 |