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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	13.06	13.61	13.61	13.62	13.05	22.43M
December 04, 2025	12.86	13.06	13.06	13.29	12.86	9.22M
December 03, 2025	13.02	13.24	13.24	13.41	12.96	16.34M
December 02, 2025	13.05	13.04	13.04	13.21	12.99	8.49M
December 01, 2025	12.87	13.11	13.11	13.21	12.86	17.83M
November 28, 2025	12.86	12.84	12.84	12.99	12.7	8.35M
November 27, 2025	12.71	12.86	12.86	12.94	12.68	10.13M
November 26, 2025	12.81	12.72	12.72	13.02	12.67	10.74M
November 25, 2025	13.01	12.81	12.81	13.06	12.79	16.93M
November 24, 2025	13.16	12.98	12.98	13.3	12.77	18.16M
November 21, 2025	13.35	13.05	13.05	13.59	12.94	27.23M
November 20, 2025	13.32	13.52	13.52	13.65	13.15	20.99M
November 19, 2025	13.24	13.32	13.32	13.56	13.24	15.74M
November 18, 2025	13.42	13.24	13.24	13.59	13.1	18.04M
November 17, 2025	13.54	13.42	13.42	13.9	13.33	26.68M
November 14, 2025	13.12	13.17	13.17	13.48	13.12	16.06M
November 13, 2025	12.73	13.22	13.22	13.41	12.73	19.58M
November 12, 2025	13.04	12.95	12.95	13.04	12.76	12.04M
November 11, 2025	12.99	13.04	13.04	13.08	12.9	13.01M
November 10, 2025	13.21	13.08	13.08	13.24	12.91	20.22M
November 07, 2025	12.73	12.93	12.93	13.16	12.67	21.08M
November 06, 2025	12.37	12.73	12.73	12.99	12.36	19.66M
November 05, 2025	12.23	12.34	12.34	12.46	12.18	9.4M
November 04, 2025	12.7	12.28	12.28	12.78	12.22	18.46M
November 03, 2025	12.73	12.81	12.81	12.88	12.57	15.39M
October 31, 2025	12.51	12.67	12.67	12.93	12.51	13.26M
October 30, 2025	12.55	12.59	12.59	12.73	12.46	11.13M
October 29, 2025	12.52	12.58	12.58	12.6	12.3	11.49M
October 28, 2025	12.66	12.58	12.58	12.83	12.41	14.22M
October 27, 2025	12.26	12.71	12.71	13.12	12.22	34.45M
October 24, 2025	12.14	12.14	12.14	12.22	12.02	8.97M
October 23, 2025	12.1	12.13	12.13	12.16	11.88	8.67M
October 22, 2025	12.12	12.08	12.08	12.17	12	7.37M
October 21, 2025	12.11	12.17	12.17	12.25	12.04	7.25M
October 20, 2025	12.11	12.11	12.11	12.2	11.96	11.81M
October 17, 2025	12.2	12.14	12.14	12.35	12.01	12.37M
October 16, 2025	12.54	12.19	12.19	12.55	12.16	11.24M
October 15, 2025	12.6	12.55	12.55	12.65	12.32	12.82M
October 14, 2025	12.7	12.6	12.6	12.83	12.52	14.35M
October 13, 2025	12.5	12.64	12.64	12.78	12.45	15.01M
October 10, 2025	12.8	12.93	12.93	13	12.76	16.78M
October 09, 2025	13.09	12.83	12.83	13.1	12.47	20.4M
September 30, 2025	12.77	12.99	12.99	13.08	12.64	17.7M
September 29, 2025	12.92	12.77	12.77	13.03	12.58	24.03M
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

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