Longkou Union Chemical Co., Ltd. (SHE:301209)
China
· Delayed Price · Currency is CNY 93.52
-0.88 (-0.93%)
At close: Mar 9, 2026
Longkou Union Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 94.41 | 94.41 | 90.88 | 93.52 | 93.52 | -0.93% | 1,132,196 |
| Mar 6, 2026 | 93.15 | 95.57 | 92.43 | 94.40 | 94.40 | 1.77% | 924,300 |
| Mar 5, 2026 | 92.88 | 94.32 | 91.93 | 92.76 | 92.76 | 0.61% | 686,240 |
| Mar 4, 2026 | 92.76 | 92.79 | 90.30 | 92.20 | 92.20 | -0.60% | 644,721 |
| Mar 3, 2026 | 94.58 | 95.44 | 92.49 | 92.76 | 92.76 | -1.95% | 961,275 |
| Mar 2, 2026 | 96.90 | 97.19 | 93.30 | 94.60 | 94.60 | -2.32% | 1,413,347 |
| Feb 27, 2026 | 97.00 | 97.15 | 94.60 | 96.85 | 96.85 | -0.36% | 714,213 |
| Feb 26, 2026 | 99.52 | 99.52 | 96.00 | 97.20 | 97.20 | -1.83% | 835,240 |
| Feb 25, 2026 | 98.24 | 99.77 | 97.77 | 99.01 | 99.01 | 1.12% | 776,540 |
| Feb 24, 2026 | 102.32 | 103.20 | 97.21 | 97.91 | 97.91 | -3.95% | 1,109,490 |
| Feb 13, 2026 | 101.89 | 103.63 | 100.00 | 101.94 | 101.94 | 0.05% | 1,819,820 |
| Feb 12, 2026 | 99.00 | 102.82 | 99.00 | 101.89 | 101.89 | 1.97% | 1,810,043 |
| Feb 11, 2026 | 96.78 | 102.22 | 96.78 | 99.92 | 99.92 | 4.09% | 1,638,536 |
| Feb 10, 2026 | 97.49 | 98.00 | 95.27 | 95.99 | 95.99 | -1.53% | 861,080 |
| Feb 9, 2026 | 95.00 | 98.38 | 94.01 | 97.48 | 97.48 | 3.21% | 1,287,190 |
| Feb 6, 2026 | 94.19 | 95.80 | 92.51 | 94.45 | 94.45 | 0.28% | 811,440 |
| Feb 5, 2026 | 93.08 | 95.00 | 93.00 | 94.19 | 94.19 | 1.24% | 979,580 |
| Feb 4, 2026 | 96.89 | 97.03 | 91.20 | 93.04 | 93.04 | -4.03% | 1,762,940 |
| Feb 3, 2026 | 93.71 | 97.66 | 92.76 | 96.95 | 96.95 | 4.52% | 1,584,361 |
| Feb 2, 2026 | 98.30 | 98.59 | 92.03 | 92.76 | 92.76 | -6.96% | 1,998,582 |
| Jan 30, 2026 | 103.03 | 103.10 | 98.03 | 99.70 | 99.70 | -3.39% | 1,958,418 |
| Jan 29, 2026 | 109.54 | 113.00 | 102.90 | 103.20 | 103.20 | -6.56% | 2,335,069 |
| Jan 28, 2026 | 112.60 | 113.00 | 108.58 | 110.45 | 110.45 | -2.69% | 1,977,817 |
| Jan 27, 2026 | 115.45 | 115.88 | 109.35 | 113.50 | 113.50 | -1.78% | 2,576,643 |
| Jan 26, 2026 | 109.50 | 117.38 | 108.87 | 115.56 | 115.56 | 6.16% | 3,401,599 |
| Jan 23, 2026 | 108.81 | 110.84 | 107.50 | 108.85 | 108.85 | 0.05% | 1,827,400 |
| Jan 22, 2026 | 109.00 | 110.49 | 107.80 | 108.80 | 108.80 | -0.66% | 978,640 |
| Jan 21, 2026 | 109.01 | 110.59 | 106.12 | 109.52 | 109.52 | 0.92% | 1,844,802 |
| Jan 20, 2026 | 105.00 | 110.50 | 103.18 | 108.52 | 108.52 | 3.35% | 2,120,791 |
| Jan 19, 2026 | 108.00 | 108.32 | 104.04 | 105.00 | 105.00 | -2.78% | 1,000,262 |
| Jan 16, 2026 | 109.14 | 110.30 | 106.28 | 108.00 | 108.00 | 0.11% | 1,235,659 |
| Jan 15, 2026 | 107.00 | 109.20 | 106.22 | 107.88 | 107.88 | 0.40% | 946,160 |
| Jan 14, 2026 | 107.99 | 109.39 | 105.09 | 107.45 | 107.45 | 0.42% | 1,446,199 |
| Jan 13, 2026 | 108.51 | 110.20 | 106.22 | 107.00 | 107.00 | -0.55% | 1,397,487 |
| Jan 12, 2026 | 108.00 | 109.07 | 106.62 | 107.59 | 107.59 | -0.84% | 1,314,080 |
| Jan 9, 2026 | 108.65 | 109.12 | 106.63 | 108.50 | 108.50 | -0.50% | 1,398,042 |
| Jan 8, 2026 | 111.02 | 113.59 | 108.08 | 109.04 | 109.04 | -2.99% | 2,040,960 |
| Jan 7, 2026 | 111.51 | 118.51 | 111.20 | 112.40 | 112.40 | 0.80% | 2,351,205 |
| Jan 6, 2026 | 110.15 | 113.66 | 108.80 | 111.51 | 111.51 | 1.23% | 1,860,500 |
| Jan 5, 2026 | 112.96 | 114.88 | 109.50 | 110.15 | 110.15 | -2.43% | 1,883,493 |
| Dec 31, 2025 | 109.80 | 113.88 | 108.01 | 112.89 | 112.89 | 3.38% | 2,960,402 |
| Dec 30, 2025 | 106.96 | 110.40 | 105.50 | 109.20 | 109.20 | 2.02% | 3,457,514 |
| Dec 29, 2025 | 102.20 | 109.82 | 102.15 | 107.04 | 107.04 | 3.69% | 2,379,544 |
| Dec 26, 2025 | 106.80 | 106.80 | 101.40 | 103.23 | 103.23 | -3.02% | 1,608,144 |
| Dec 25, 2025 | 105.00 | 107.91 | 102.33 | 106.45 | 106.45 | 2.22% | 1,348,596 |
| Dec 24, 2025 | 102.50 | 105.30 | 101.18 | 104.14 | 104.14 | 1.70% | 903,840 |
| Dec 23, 2025 | 103.51 | 104.21 | 101.91 | 102.40 | 102.40 | -0.43% | 934,915 |
| Dec 22, 2025 | 103.52 | 105.00 | 102.03 | 102.84 | 102.84 | 0.04% | 679,124 |
| Dec 19, 2025 | 102.39 | 103.82 | 101.57 | 102.80 | 102.80 | 0.50% | 737,080 |
| Dec 18, 2025 | 103.58 | 104.80 | 101.60 | 102.29 | 102.29 | -1.28% | 865,500 |
| Dec 17, 2025 | 102.75 | 103.99 | 100.59 | 103.62 | 103.62 | 0.85% | 845,330 |
| Dec 16, 2025 | 105.30 | 106.08 | 101.88 | 102.75 | 102.75 | -2.42% | 902,080 |
| Dec 15, 2025 | 108.88 | 108.88 | 104.20 | 105.30 | 105.30 | -2.47% | 1,345,980 |
| Dec 12, 2025 | 105.00 | 110.42 | 104.00 | 107.97 | 107.97 | 3.29% | 1,840,704 |
| Dec 11, 2025 | 107.38 | 109.00 | 103.70 | 104.53 | 104.53 | -2.86% | 991,665 |
| Dec 10, 2025 | 108.00 | 108.67 | 103.50 | 107.61 | 107.61 | 0.07% | 1,200,422 |
| Dec 9, 2025 | 101.48 | 109.66 | 101.00 | 107.54 | 107.54 | 5.34% | 1,750,640 |
| Dec 8, 2025 | 101.57 | 102.49 | 100.40 | 102.09 | 102.09 | 1.10% | 956,940 |
| Dec 5, 2025 | 103.00 | 103.71 | 100.36 | 100.98 | 100.98 | -2.25% | 867,150 |
| Dec 4, 2025 | 102.43 | 104.62 | 100.14 | 103.30 | 103.30 | 0.85% | 811,160 |
| Dec 3, 2025 | 104.43 | 105.84 | 101.24 | 102.43 | 102.43 | -1.61% | 1,383,545 |
| Dec 2, 2025 | 105.83 | 107.00 | 103.78 | 104.11 | 104.11 | -1.75% | 896,600 |
| Dec 1, 2025 | 107.60 | 110.50 | 104.79 | 105.96 | 105.96 | -2.07% | 1,340,227 |
| Nov 28, 2025 | 107.33 | 110.50 | 107.33 | 108.20 | 108.20 | 0.95% | 1,150,930 |
| Nov 27, 2025 | 108.27 | 108.90 | 106.60 | 107.18 | 107.18 | -0.51% | 918,280 |
| Nov 26, 2025 | 106.29 | 108.90 | 105.13 | 107.73 | 107.73 | 1.76% | 1,083,424 |
| Nov 25, 2025 | 107.68 | 107.75 | 104.47 | 105.87 | 105.87 | 0.29% | 1,225,789 |
| Nov 24, 2025 | 107.25 | 108.58 | 103.71 | 105.56 | 105.56 | -0.34% | 1,479,273 |
| Nov 21, 2025 | 111.00 | 112.47 | 105.66 | 105.92 | 105.92 | -5.00% | 1,865,419 |
| Nov 20, 2025 | 115.49 | 117.48 | 111.20 | 111.49 | 111.49 | -3.40% | 2,080,057 |
| Nov 19, 2025 | 111.00 | 116.50 | 111.00 | 115.42 | 115.42 | 2.96% | 2,196,211 |
| Nov 18, 2025 | 114.01 | 115.88 | 111.17 | 112.10 | 112.10 | -1.51% | 2,197,350 |
| Nov 17, 2025 | 109.48 | 115.88 | 107.41 | 113.82 | 113.82 | 3.96% | 2,376,800 |
| Nov 14, 2025 | 102.02 | 112.00 | 102.02 | 109.48 | 109.48 | 2.89% | 2,565,705 |
| Nov 13, 2025 | 108.00 | 111.11 | 105.40 | 106.41 | 106.41 | 0.97% | 3,198,957 |
| Nov 12, 2025 | 101.66 | 107.08 | 99.21 | 105.39 | 105.39 | 3.67% | 2,852,632 |
| Nov 11, 2025 | 92.22 | 105.00 | 91.00 | 101.66 | 101.66 | 10.74% | 4,012,490 |
| Nov 10, 2025 | 93.21 | 94.98 | 91.00 | 91.80 | 91.80 | 0.66% | 2,043,542 |
| Nov 7, 2025 | 90.90 | 93.39 | 90.01 | 91.20 | 91.20 | 0.33% | 1,411,679 |
| Nov 6, 2025 | 93.71 | 93.73 | 89.50 | 90.90 | 90.90 | -2.39% | 1,672,952 |
| Nov 5, 2025 | 89.27 | 95.37 | 89.27 | 93.13 | 93.13 | 1.39% | 2,013,000 |
| Nov 4, 2025 | 88.29 | 92.50 | 88.17 | 91.85 | 91.85 | 3.02% | 2,301,500 |
| Nov 3, 2025 | 89.67 | 92.59 | 86.93 | 89.16 | 89.16 | 1.26% | 1,874,919 |
| Oct 31, 2025 | 87.84 | 89.26 | 87.38 | 88.05 | 88.05 | 1.03% | 1,212,617 |
| Oct 30, 2025 | 89.44 | 89.96 | 86.86 | 87.15 | 87.15 | -2.66% | 1,474,540 |
| Oct 29, 2025 | 89.98 | 90.88 | 88.11 | 89.53 | 89.53 | -0.52% | 1,743,149 |
| Oct 28, 2025 | 92.12 | 94.81 | 90.00 | 90.00 | 90.00 | -2.96% | 2,809,963 |
| Oct 27, 2025 | 87.31 | 97.40 | 87.01 | 92.75 | 92.75 | 8.72% | 4,393,483 |
| Oct 24, 2025 | 83.04 | 86.20 | 83.04 | 85.31 | 85.31 | 2.17% | 2,184,875 |
| Oct 23, 2025 | 84.01 | 84.60 | 81.50 | 83.50 | 83.50 | -1.75% | 2,333,477 |
| Oct 22, 2025 | 82.71 | 86.66 | 82.40 | 84.99 | 84.99 | 1.80% | 3,107,945 |
| Oct 21, 2025 | 84.35 | 84.50 | 81.80 | 83.49 | 83.49 | -0.68% | 2,915,979 |
| Oct 20, 2025 | 84.47 | 85.77 | 83.81 | 84.06 | 84.06 | -3.32% | 3,278,154 |
| Oct 17, 2025 | 86.49 | 89.80 | 82.46 | 86.95 | 86.95 | -5.10% | 6,424,102 |
| Oct 16, 2025 | 107.00 | 108.00 | 91.62 | 91.62 | 91.62 | -20.00% | 8,374,397 |
| Oct 15, 2025 | 124.86 | 125.99 | 114.16 | 114.52 | 114.52 | -9.03% | 3,409,101 |
| Oct 14, 2025 | 128.49 | 131.80 | 124.00 | 125.89 | 125.89 | -2.03% | 2,108,269 |
| Oct 13, 2025 | 122.50 | 129.66 | 122.00 | 128.50 | 128.50 | -0.35% | 2,495,995 |
| Oct 10, 2025 | 124.20 | 132.86 | 122.66 | 128.95 | 128.95 | 3.61% | 3,460,081 |
| Oct 9, 2025 | 122.01 | 129.77 | 120.00 | 124.46 | 124.46 | 6.42% | 4,132,563 |