Liaoning Oxiranchem,Inc. (300082.SZ) SHZ
10.69
-0.3(-2.73%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
10.69
-0.3(-2.73%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 10.9 | 10.69 | 10.69 | 11.06 | 10.6 | 33.57M |
| March 12, 2026 | 10.6 | 10.99 | 10.99 | 11.19 | 10.3 | 52.97M |
| March 11, 2026 | 10.14 | 10.45 | 10.45 | 10.5 | 10.08 | 22.13M |
| March 10, 2026 | 9.77 | 10 | 10 | 10.11 | 9.77 | 5.08M |
| March 09, 2026 | 10 | 10.05 | 10.05 | 10.15 | 9.9 | 11.98M |
| March 06, 2026 | 9.77 | 10.08 | 10.08 | 10.1 | 9.72 | 10.26M |
| March 05, 2026 | 9.83 | 9.76 | 9.76 | 9.86 | 9.69 | 7.88M |
| March 04, 2026 | 10.4 | 9.62 | 9.62 | 10.4 | 9.58 | 8.14M |
| March 03, 2026 | 10.18 | 9.72 | 9.72 | 10.29 | 9.72 | 15.7M |
| March 02, 2026 | 10.24 | 10.18 | 10.18 | 10.42 | 10.09 | 13.14M |
| February 27, 2026 | 10.4 | 10.35 | 10.35 | 10.43 | 10.24 | 10.17M |
| February 26, 2026 | 10.64 | 10.4 | 10.4 | 10.75 | 10.32 | 18.61M |
| February 25, 2026 | 10.03 | 10.58 | 10.58 | 10.68 | 10.03 | 24.39M |
| February 24, 2026 | 9.9 | 10.05 | 10.05 | 10.11 | 9.88 | 12.01M |
| February 13, 2026 | 9.76 | 9.8 | 0 | 9.9 | 9.74 | 8.3M |
| February 12, 2026 | 9.89 | 9.76 | 0 | 9.92 | 9.7 | 8.42M |
| February 11, 2026 | 9.82 | 9.9 | 0 | 9.99 | 9.8 | 9.97M |
| February 10, 2026 | 9.82 | 9.83 | 0 | 9.95 | 9.81 | 7.45M |
| February 09, 2026 | 9.88 | 9.9 | 0 | 9.93 | 9.8 | 9.91M |
| February 06, 2026 | 9.52 | 9.79 | 0 | 9.9 | 9.4 | 16.14M |
| February 05, 2026 | 9.8 | 9.56 | 0 | 9.88 | 9.56 | 12.28M |
| February 04, 2026 | 9.74 | 9.9 | 0 | 9.92 | 9.67 | 11.7M |
| February 03, 2026 | 9.68 | 9.75 | 0 | 9.79 | 9.65 | 9M |
| February 02, 2026 | 9.9 | 9.61 | 0 | 10.02 | 9.6 | 13.88M |
| January 30, 2026 | 9.77 | 9.81 | 0 | 9.85 | 9.47 | 15.61M |
| January 29, 2026 | 9.92 | 9.84 | 0 | 10.1 | 9.78 | 20.07M |
| January 28, 2026 | 10.08 | 10.01 | 0 | 10.17 | 9.95 | 19.59M |
| January 27, 2026 | 10.79 | 10.19 | 0 | 10.83 | 9.76 | 44.2M |
| January 26, 2026 | 11.28 | 10.93 | 0 | 11.35 | 10.85 | 28.42M |
| January 23, 2026 | 11.08 | 11.28 | 0 | 11.35 | 11 | 35.77M |
| January 22, 2026 | 11.31 | 11.1 | 0 | 11.48 | 11.03 | 50.71M |
| January 21, 2026 | 10.85 | 11.17 | 0 | 11.38 | 10.76 | 73.15M |
| January 20, 2026 | 10.58 | 10.61 | 0 | 10.68 | 10.37 | 23.22M |
| January 19, 2026 | 10.23 | 10.52 | 0 | 10.59 | 10.23 | 18.8M |
| January 16, 2026 | 10.45 | 10.28 | 0 | 10.52 | 10.16 | 20.12M |
| January 15, 2026 | 10.32 | 10.44 | 0 | 10.64 | 10.27 | 19.19M |
| January 14, 2026 | 10.31 | 10.39 | 0 | 10.66 | 10.17 | 22.75M |
| January 13, 2026 | 10.65 | 10.32 | 0 | 10.8 | 10.29 | 25.4M |
| January 12, 2026 | 10.61 | 10.71 | 0 | 10.79 | 10.48 | 32.06M |
| January 09, 2026 | 10.39 | 10.62 | 0 | 10.77 | 10.33 | 27.79M |
| January 08, 2026 | 10.55 | 10.46 | 0 | 10.64 | 10.38 | 22.99M |
| January 07, 2026 | 10.63 | 10.44 | 0 | 10.66 | 10.39 | 21.83M |
| January 06, 2026 | 10.83 | 10.64 | 0 | 11.07 | 10.61 | 37.21M |
| January 05, 2026 | 9.95 | 10.83 | 0 | 11.13 | 9.95 | 51.7M |
| December 31, 2025 | 10.12 | 9.9 | 0 | 10.17 | 9.89 | 14.93M |
| December 30, 2025 | 10 | 10.12 | 0 | 10.3 | 9.83 | 21.38M |
| December 29, 2025 | 10.31 | 10.13 | 0 | 10.5 | 9.94 | 26.11M |
| December 26, 2025 | 10.4 | 10.42 | 0 | 10.65 | 10.13 | 41.61M |
| December 25, 2025 | 9.92 | 10.12 | 0 | 10.16 | 9.81 | 22.81M |
| December 24, 2025 | 9.89 | 9.98 | 0 | 10.25 | 9.89 | 32.71M |
| December 23, 2025 | 9.66 | 10.07 | 0 | 10.21 | 9.46 | 40.98M |
| December 22, 2025 | 9.6 | 9.62 | 0 | 9.75 | 9.54 | 11.33M |
| December 19, 2025 | 9.4 | 9.55 | 0 | 9.58 | 9.31 | 11.36M |
| December 18, 2025 | 9.52 | 9.43 | 0 | 9.66 | 9.41 | 13.25M |
| December 17, 2025 | 9.35 | 9.57 | 0 | 9.6 | 9.16 | 17.19M |
| December 16, 2025 | 9.72 | 9.31 | 0 | 9.72 | 9.23 | 16.49M |
| December 15, 2025 | 9.61 | 9.72 | 0 | 9.89 | 9.6 | 14.82M |
| December 12, 2025 | 9.87 | 9.7 | 0 | 9.99 | 9.65 | 19.56M |
| December 11, 2025 | 10.22 | 9.86 | 0 | 10.4 | 9.86 | 23.93M |
| December 10, 2025 | 10.17 | 10.16 | 0 | 10.44 | 10.03 | 23.89M |