Lier Chemical Co.,LTD. - 002258.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	12.16	12.9	12.9	13.33	12.04	47.07M
September 25, 2025	11.94	12.15	12.15	12.25	11.85	13.04M
September 24, 2025	11.68	12.04	12.04	12.04	11.68	11.2M
September 23, 2025	11.88	11.68	11.68	11.92	11.4	13.35M
September 22, 2025	12.15	12	11.8	12.17	11.95	9.89M
September 19, 2025	12.09	12.14	11.94	12.33	12.08	8.64M
September 18, 2025	12.35	12.08	12.08	12.35	12.01	12.18M
September 17, 2025	12.22	12.22	12.22	12.36	12.13	8.13M
September 16, 2025	12.2	12.25	12.25	12.36	12.04	13.68M
September 15, 2025	12.45	12.22	12.22	12.49	12.17	13.53M
September 12, 2025	12.35	12.51	12.51	12.63	12.18	16.18M
September 11, 2025	12.32	12.34	12.34	12.36	12.2	11.88M
September 10, 2025	12.54	12.35	12.35	12.6	12.03	22.54M
September 09, 2025	12.81	12.54	12.54	12.84	12.47	14.16M
September 08, 2025	12.3	12.8	12.8	12.87	12.3	23.56M
September 05, 2025	12.09	12.4	12.4	12.41	12.03	13.36M
September 04, 2025	12.14	12.09	12.09	12.27	11.96	14.09M
September 03, 2025	12.29	12.18	12.18	12.34	11.95	16.13M
September 02, 2025	12.79	12.29	12.29	12.79	12.14	28.2M
September 01, 2025	12.83	12.8	12.8	12.95	12.58	20.73M
August 29, 2025	12.39	12.83	12.83	13.07	12.37	44.16M
August 28, 2025	12.31	12.38	12.38	12.69	12.06	24.8M
August 27, 2025	12.74	12.36	12.36	12.79	12.35	22.84M
August 26, 2025	12.47	12.73	12.73	12.78	12.45	21.19M
August 25, 2025	12.57	12.51	12.51	12.58	12.41	22.17M
August 22, 2025	12.45	12.57	12.57	12.6	12.3	23.74M
August 21, 2025	12.26	12.52	12.52	12.62	12.2	24.06M
August 20, 2025	12.2	12.26	12.26	12.32	12.15	15.57M
August 19, 2025	12.06	12.2	12.2	12.26	12	21.57M
August 18, 2025	12.08	12.04	12.04	12.13	12.01	15.44M
August 15, 2025	11.95	12.05	12.05	12.11	11.93	12.45M
August 14, 2025	12.08	11.97	11.97	12.12	11.97	15.69M
August 13, 2025	12.1	12.09	12.09	12.12	12.02	11.39M
August 12, 2025	12.25	12.05	12.05	12.28	12.02	16.02M
August 11, 2025	12.28	12.28	12.28	12.33	12.17	17.01M
August 08, 2025	12.3	12.27	12.27	12.37	12.22	8.73M
August 07, 2025	12.34	12.28	12.28	12.41	12.16	11.15M
August 06, 2025	12.42	12.34	12.34	12.44	12.3	9.8M
August 05, 2025	12.4	12.4	12.4	12.45	12.34	8.33M
August 04, 2025	12.33	12.39	12.39	12.48	12.26	13.82M
August 01, 2025	12.71	12.45	12.45	12.89	12.42	17.62M
July 31, 2025	12.57	12.78	12.78	12.97	12.31	28.74M
July 30, 2025	12.43	12.67	12.67	13.08	12.43	29.84M
July 29, 2025	12.56	12.49	12.49	12.56	12.2	18.6M
July 28, 2025	12.5	12.59	12.59	12.84	12.42	25.09M
July 25, 2025	12.52	12.32	12.32	12.65	12.24	18.32M
July 24, 2025	12.2	12.49	12.49	12.66	12.02	30.3M
July 23, 2025	12.5	12.1	12.1	12.69	12.09	45.76M
July 22, 2025	11.78	12.11	12.11	12.16	11.71	27.08M
July 21, 2025	11.58	11.8	11.8	11.83	11.48	23.88M
July 18, 2025	11.47	11.44	11.44	11.72	11.4	15.13M
July 17, 2025	11.51	11.46	11.46	11.55	11.43	9.77M
July 16, 2025	11.44	11.53	11.53	11.57	11.35	13.73M
July 15, 2025	11.68	11.46	11.46	11.72	11.41	14.93M
July 14, 2025	11.51	11.75	11.75	11.8	11.49	21.02M
July 11, 2025	11.44	11.47	11.47	11.54	11.39	14.7M
July 10, 2025	11.44	11.45	11.45	11.54	11.4	12.11M
July 09, 2025	11.66	11.43	11.43	11.71	11.41	26.65M
July 08, 2025	11.93	11.69	11.69	12.01	11.63	38.43M
July 07, 2025	11.33	11.75	11.75	11.99	11.33	32.57M

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