Lier Chemical Co.,LTD. (002258.SZ) SHZ

14.26

-0.29(-1.99%)

Updated at April 03 03:04PM

Currency In CNY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	14.55	14.26	14.26	14.69	14.14	6.49M
April 02, 2026	14.69	14.55	14.55	14.74	14.43	7.7M
April 01, 2026	14.67	14.71	14.71	14.8	14.5	11.14M
March 31, 2026	14.85	14.4	14.4	15.04	14.37	13.95M
March 30, 2026	14.65	14.93	14.93	15.21	14.56	14.12M
March 27, 2026	14.36	14.77	14.77	14.92	14.33	10.51M
March 26, 2026	14.73	14.54	14.54	14.94	14.41	10.57M
March 25, 2026	14.42	14.8	14.8	14.96	14.36	13.75M
March 24, 2026	14.22	14.39	14.39	14.47	13.75	17.29M
March 23, 2026	14.21	13.89	13.89	14.44	13.75	22.46M
March 20, 2026	14.5	14.33	14.33	14.76	14.33	12.85M
March 19, 2026	15.35	14.52	14.52	15.42	14.39	17.54M
March 18, 2026	15.6	15.34	15.34	15.69	15.09	14.62M
March 17, 2026	16.22	15.6	15.6	16.55	15.6	19.55M
March 16, 2026	16.61	16.21	16.21	17.2	16.14	24.48M
March 13, 2026	17	16.63	16.63	17.5	16.5	33.82M
March 12, 2026	16.4	17.07	17.07	17.29	15.87	44.54M
March 11, 2026	15.72	16.44	16.44	16.44	15.72	26.14M
March 10, 2026	15.45	15.83	15.83	15.99	15.45	10.18M
March 09, 2026	16.22	15.97	15.97	16.71	15.75	23.3M
March 06, 2026	15.45	16.31	16.31	16.37	15.36	25.05M
March 05, 2026	15.95	15.54	15.54	16.03	15.43	14.47M
March 04, 2026	16.46	15.64	15.64	16.46	15.4	11.76M
March 03, 2026	16.75	15.8	15.8	16.9	15.68	27.64M
March 02, 2026	16.68	16.65	16.65	16.81	16.33	23.85M
February 27, 2026	16.46	16.75	16.75	17.09	16.38	20.89M
February 26, 2026	16.74	16.45	16.45	16.79	16.35	20.8M
February 25, 2026	16.82	16.68	16.68	17.18	16.55	25.27M
February 24, 2026	16.66	16.75	16.75	17.35	16.28	30.14M
February 13, 2026	16.38	15.86	0	16.46	15.81	20.82M
February 12, 2026	16.6	16.46	0	16.77	16.16	17.56M
February 11, 2026	16.41	16.72	0	17.27	16.28	24.24M
February 10, 2026	16.25	16.6	0	16.84	15.92	31.46M
February 09, 2026	16.17	16.06	0	16.28	15.92	20.65M
February 06, 2026	15.9	16.04	0	16.72	15.71	25.85M
February 05, 2026	16.12	16.08	0	16.45	15.9	16.42M
February 04, 2026	16.3	16.28	0	16.46	16.02	22.03M
February 03, 2026	16.02	16.35	0	16.56	15.85	37.85M
February 02, 2026	17.17	16.02	0	17.48	16.02	48.69M
January 30, 2026	17.57	17.8	0	17.92	16.7	42.76M
January 29, 2026	17.81	17.75	0	18.05	17.3	38.26M
January 28, 2026	16.85	17.8	0	17.81	16.46	49.9M
January 27, 2026	16.64	16.85	0	17.08	16.38	30.81M
January 26, 2026	17	16.68	0	17.06	16.45	38.27M
January 23, 2026	17.34	17.15	0	17.45	16.86	42.08M
January 22, 2026	16.65	17.5	0	17.5	16.31	58.74M
January 21, 2026	16.88	16.6	0	16.95	16.35	41.52M
January 20, 2026	16.68	16.96	0	17.25	16.53	69.01M
January 19, 2026	14.98	16.38	0	16.38	14.93	40.07M
January 16, 2026	15.3	14.89	0	15.66	14.83	33.34M
January 15, 2026	14.01	15.26	0	15.32	13.91	55.8M
January 14, 2026	14.17	14.34	0	14.58	14.07	28.45M
January 13, 2026	14.24	14.09	0	14.34	14.04	21.42M
January 12, 2026	14	14.4	0	14.52	14	34.34M
January 09, 2026	14.24	13.92	0	14.28	13.81	32.92M
January 08, 2026	14.25	14.32	0	14.55	14.01	34.53M
January 07, 2026	13.81	14.11	0	14.7	13.74	46.34M
January 06, 2026	13.04	13.57	0	13.72	12.99	29.38M
January 05, 2026	13.05	13.05	0	13.09	12.85	21.66M
December 31, 2025	13.08	13.05	0	13.31	13.01	8.05M