Liuzhou Chemical Industry Co., Ltd. (600423.SS) SHH
3.28
-0.33(-9.14%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
3.28
-0.33(-9.14%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 3.61 | 3.28 | 3.28 | 3.61 | 3.25 | 46.05M |
| April 02, 2026 | 3.72 | 3.61 | 3.61 | 3.74 | 3.57 | 24.15M |
| April 01, 2026 | 3.88 | 3.75 | 3.75 | 3.94 | 3.68 | 49.81M |
| March 31, 2026 | 4.03 | 3.86 | 3.86 | 4.12 | 3.85 | 93.24M |
| March 30, 2026 | 3.82 | 3.95 | 3.95 | 4.13 | 3.79 | 91.96M |
| March 27, 2026 | 3.61 | 3.75 | 3.75 | 3.82 | 3.61 | 26.58M |
| March 26, 2026 | 3.65 | 3.64 | 3.64 | 3.7 | 3.59 | 15.5M |
| March 25, 2026 | 3.54 | 3.64 | 3.64 | 3.67 | 3.52 | 17.12M |
| March 24, 2026 | 3.49 | 3.54 | 3.54 | 3.55 | 3.37 | 24.78M |
| March 23, 2026 | 3.51 | 3.43 | 3.43 | 3.66 | 3.39 | 33.31M |
| March 20, 2026 | 3.83 | 3.67 | 3.67 | 3.85 | 3.65 | 38.84M |
| March 19, 2026 | 4.04 | 3.84 | 3.84 | 4.25 | 3.81 | 58.68M |
| March 18, 2026 | 4.04 | 3.98 | 3.98 | 4.09 | 3.92 | 26.73M |
| March 17, 2026 | 4.04 | 4.03 | 4.03 | 4.21 | 4.03 | 33.54M |
| March 16, 2026 | 4.1 | 4.07 | 4.07 | 4.28 | 4.04 | 39.18M |
| March 13, 2026 | 4.04 | 4.12 | 4.12 | 4.19 | 4.03 | 44.09M |
| March 12, 2026 | 4.01 | 4.06 | 4.06 | 4.11 | 3.95 | 37.33M |
| March 11, 2026 | 3.94 | 3.99 | 3.99 | 4 | 3.88 | 20M |
| March 10, 2026 | 4 | 3.93 | 3.93 | 4.01 | 3.93 | 13.78M |
| March 09, 2026 | 4.06 | 4 | 4 | 4.1 | 3.96 | 23.4M |
| March 06, 2026 | 3.84 | 4.04 | 4.04 | 4.05 | 3.84 | 25.3M |
| March 05, 2026 | 3.92 | 3.84 | 3.84 | 3.94 | 3.83 | 16.96M |
| March 04, 2026 | 3.83 | 3.86 | 3.86 | 3.95 | 3.81 | 10.46M |
| March 03, 2026 | 4.03 | 3.89 | 3.89 | 4.07 | 3.88 | 22.06M |
| March 02, 2026 | 4.07 | 4.03 | 4.03 | 4.12 | 3.97 | 23.72M |
| February 27, 2026 | 3.95 | 4.03 | 4.03 | 4.03 | 3.95 | 15.33M |
| February 26, 2026 | 4.05 | 3.97 | 3.97 | 4.07 | 3.96 | 17.34M |
| February 25, 2026 | 4 | 4.03 | 4.03 | 4.09 | 3.99 | 26.35M |
| February 24, 2026 | 3.84 | 3.99 | 3.99 | 4.02 | 3.84 | 26.28M |
| February 13, 2026 | 3.85 | 3.81 | 0 | 3.88 | 3.81 | 11.51M |
| February 12, 2026 | 3.98 | 3.86 | 0 | 3.98 | 3.86 | 19.13M |
| February 11, 2026 | 3.93 | 3.98 | 0 | 4.02 | 3.89 | 21.63M |
| February 10, 2026 | 3.93 | 3.93 | 0 | 3.97 | 3.9 | 13.02M |
| February 09, 2026 | 3.98 | 3.94 | 0 | 3.99 | 3.89 | 14.59M |
| February 06, 2026 | 3.83 | 3.91 | 0 | 3.98 | 3.82 | 16.32M |
| February 05, 2026 | 3.89 | 3.86 | 0 | 3.96 | 3.86 | 15.78M |
| February 04, 2026 | 3.9 | 3.9 | 0 | 3.93 | 3.83 | 18.94M |
| February 03, 2026 | 3.79 | 3.86 | 0 | 3.88 | 3.76 | 27.22M |
| February 02, 2026 | 3.95 | 3.74 | 0 | 3.99 | 3.74 | 33.59M |
| January 30, 2026 | 3.94 | 3.98 | 0 | 4.06 | 3.9 | 45.15M |
| January 29, 2026 | 3.96 | 4.03 | 0 | 4.21 | 3.96 | 78.76M |
| January 28, 2026 | 3.9 | 4.05 | 0 | 4.31 | 3.87 | 108.96M |
| January 27, 2026 | 3.88 | 3.92 | 0 | 3.92 | 3.76 | 23.16M |
| January 26, 2026 | 3.92 | 3.89 | 0 | 3.93 | 3.82 | 21.49M |
| January 23, 2026 | 3.82 | 3.89 | 0 | 3.9 | 3.77 | 20.07M |
| January 22, 2026 | 3.74 | 3.79 | 0 | 3.79 | 3.71 | 15.51M |
| January 21, 2026 | 3.71 | 3.75 | 0 | 3.75 | 3.67 | 13.96M |
| January 20, 2026 | 3.71 | 3.71 | 0 | 3.72 | 3.68 | 10.54M |
| January 19, 2026 | 3.6 | 3.7 | 0 | 3.7 | 3.58 | 13.22M |
| January 16, 2026 | 3.66 | 3.61 | 0 | 3.66 | 3.57 | 11.05M |
| January 15, 2026 | 3.63 | 3.64 | 0 | 3.65 | 3.6 | 13.71M |
| January 14, 2026 | 3.69 | 3.64 | 0 | 3.7 | 3.59 | 21.38M |
| January 13, 2026 | 3.75 | 3.68 | 0 | 3.76 | 3.67 | 25.62M |
| January 12, 2026 | 3.79 | 3.76 | 0 | 3.8 | 3.73 | 21.19M |
| January 09, 2026 | 3.8 | 3.79 | 0 | 3.81 | 3.74 | 10.52M |
| January 08, 2026 | 3.73 | 3.79 | 0 | 3.84 | 3.7 | 15.08M |
| January 07, 2026 | 3.8 | 3.73 | 0 | 3.8 | 3.7 | 13.97M |
| January 06, 2026 | 3.75 | 3.78 | 0 | 3.82 | 3.73 | 12.9M |
| January 05, 2026 | 3.72 | 3.74 | 0 | 3.78 | 3.72 | 9.71M |
| December 31, 2025 | 3.76 | 3.72 | 0 | 3.76 | 3.67 | 9.82M |