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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	11.41	11.32	11.32	11.48	11.26	14.2M
July 03, 2025	11.36	11.44	11.44	11.48	11.28	18.01M
July 02, 2025	11.32	11.32	11.32	11.4	11.23	15.78M
July 01, 2025	11.05	11.32	11.32	11.32	10.94	22.24M
June 30, 2025	10.88	11.04	11.04	11.07	10.77	16.96M
June 27, 2025	10.7	10.8	10.8	10.84	10.69	11.22M
June 26, 2025	10.82	10.68	10.68	10.82	10.67	12.24M
June 25, 2025	10.89	10.81	10.81	10.93	10.73	13.23M
June 24, 2025	10.72	10.89	10.89	10.91	10.65	13.95M
June 23, 2025	10.57	10.69	10.69	10.79	10.57	13.45M
June 20, 2025	10.84	10.68	10.68	10.89	10.62	19.37M
June 19, 2025	10.88	10.89	10.89	11	10.77	18.3M
June 18, 2025	11.21	10.95	10.95	11.41	10.92	25.21M
June 17, 2025	11.29	11.33	11.33	11.55	11.2	24.13M
June 16, 2025	11.21	11.28	11.28	11.33	11.16	16M
June 13, 2025	11.45	11.27	11.27	11.51	11.23	21.54M
June 12, 2025	11.55	11.51	11.51	11.69	11.41	29.75M
June 11, 2025	11.64	11.55	11.55	11.71	11.45	21.88M
June 10, 2025	11.92	11.66	11.66	11.97	11.6	27.68M
June 09, 2025	12.05	11.92	11.92	12.16	11.86	38.54M
June 06, 2025	11.22	11.94	11.94	12.32	11.22	59.4M
June 05, 2025	10.99	11.32	11.32	11.47	10.85	46.68M
June 04, 2025	11.55	11.33	11.33	11.68	11.27	37.51M
June 03, 2025	11.27	11.67	11.67	11.88	11.27	43.66M
May 30, 2025	12.01	11.46	11.46	12.01	11.21	62.53M

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