Lier Chemical Co., Ltd. Class A 002258
SZSE · China · Process Industries
CNY 13.88+0.05 (+0.36%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 13.88 | +0.36% | CNY 13.93 | CNY 14.00 | CNY 13.84 | 8.33M |
| 2026-09-29 | CNY 13.83 | -0.72% | CNY 13.90 | CNY 13.98 | CNY 13.63 | 12.25M |
| 2026-09-28 | CNY 13.93 | -2.11% | CNY 14.50 | CNY 14.52 | CNY 13.80 | 13.26M |
| 2026-09-24 | CNY 14.23 | -3.46% | CNY 14.71 | CNY 14.78 | CNY 14.21 | 22.09M |
| 2026-09-23 | CNY 14.74 | -0.81% | CNY 14.86 | CNY 14.95 | CNY 14.51 | 20.39M |
| 2026-09-22 | CNY 14.86 | -0.67% | CNY 14.96 | CNY 15.15 | CNY 14.79 | 16.79M |
| 2026-09-21 | CNY 14.96 | +1.84% | CNY 14.68 | CNY 15.17 | CNY 14.65 | 22.64M |
| 2026-09-18 | CNY 14.69 | -2.46% | CNY 15.06 | CNY 15.19 | CNY 14.65 | 24.09M |
| 2026-09-17 | CNY 15.06 | -1.25% | CNY 15.19 | CNY 15.33 | CNY 14.88 | 19.09M |
| 2026-09-16 | CNY 15.25 | +2.76% | CNY 14.85 | CNY 15.41 | CNY 14.75 | 27.22M |
| 2026-09-15 | CNY 14.84 | +0.75% | CNY 14.70 | CNY 15.27 | CNY 14.64 | 21.69M |
| 2026-09-14 | CNY 14.73 | -2.77% | CNY 15.00 | CNY 15.03 | CNY 14.54 | 19.35M |
| 2026-09-11 | CNY 15.15 | +1.20% | CNY 15.00 | CNY 15.44 | CNY 14.55 | 33.67M |
| 2026-09-10 | CNY 14.97 | -4.65% | CNY 15.76 | CNY 15.88 | CNY 14.87 | 37.53M |
| 2026-09-09 | CNY 15.70 | +0.96% | CNY 15.96 | CNY 16.86 | CNY 15.56 | 70.83M |
| 2026-09-08 | CNY 15.55 | +3.94% | CNY 14.94 | CNY 15.68 | CNY 14.88 | 53.59M |
| 2026-09-07 | CNY 14.96 | +0.67% | CNY 14.90 | CNY 15.06 | CNY 14.55 | 30.92M |
| 2026-09-04 | CNY 14.86 | +3.48% | CNY 14.75 | CNY 15.14 | CNY 14.48 | 35.37M |
| 2026-09-03 | CNY 14.36 | -1.64% | CNY 14.68 | CNY 14.74 | CNY 14.36 | 12.89M |
| 2026-09-02 | CNY 14.60 | -1.22% | CNY 14.62 | CNY 14.90 | CNY 14.36 | 18.52M |
| 2026-09-01 | CNY 14.78 | +0.75% | CNY 14.52 | CNY 15.10 | CNY 14.47 | 25.42M |
| 2026-08-31 | CNY 14.67 | +2.09% | CNY 14.37 | CNY 14.75 | CNY 14.25 | 28.01M |
| 2026-08-28 | CNY 14.37 | +1.48% | CNY 14.19 | CNY 14.45 | CNY 14.12 | 19.10M |
| 2026-08-27 | CNY 14.16 | +0.64% | CNY 14.07 | CNY 14.29 | CNY 13.93 | 18.50M |
| 2026-08-26 | CNY 14.07 | -1.19% | CNY 14.16 | CNY 14.30 | CNY 14.00 | 15.94M |
| 2026-08-25 | CNY 14.24 | +0.56% | CNY 14.10 | CNY 14.40 | CNY 14.03 | 13.84M |
| 2026-08-24 | CNY 14.16 | -2.95% | CNY 14.50 | CNY 14.56 | CNY 14.00 | 19.92M |
| 2026-08-21 | CNY 14.59 | -1.49% | CNY 14.68 | CNY 14.70 | CNY 14.42 | 18.45M |
| 2026-08-20 | CNY 14.81 | +1.09% | CNY 14.65 | CNY 15.05 | CNY 14.65 | 31.24M |
| 2026-08-19 | CNY 14.65 | -2.14% | CNY 14.71 | CNY 15.08 | CNY 14.62 | 31.47M |
| 2026-08-18 | CNY 14.97 | +0.20% | CNY 14.94 | CNY 15.15 | CNY 14.59 | 59.15M |
| 2026-08-17 | CNY 14.94 | +10.01% | CNY 13.61 | CNY 14.94 | CNY 13.61 | 43.54M |
| 2026-08-14 | CNY 13.58 | -0.95% | CNY 13.70 | CNY 13.77 | CNY 13.45 | 15.27M |
| 2026-08-13 | CNY 13.71 | -3.38% | CNY 14.17 | CNY 14.24 | CNY 13.71 | 21.34M |
| 2026-08-12 | CNY 14.19 | -0.28% | CNY 14.22 | CNY 14.26 | CNY 14.11 | 13.53M |
| 2026-08-11 | CNY 14.23 | -1.73% | CNY 14.36 | CNY 14.40 | CNY 14.18 | 16.48M |
| 2026-08-10 | CNY 14.48 | +2.77% | CNY 14.05 | CNY 14.56 | CNY 13.96 | 30.68M |
| 2026-08-07 | CNY 14.09 | -1.47% | CNY 14.15 | CNY 14.32 | CNY 13.77 | 30.25M |
| 2026-08-06 | CNY 14.30 | -2.19% | CNY 14.61 | CNY 14.62 | CNY 14.16 | 29.07M |
| 2026-08-05 | CNY 14.62 | -0.54% | CNY 14.45 | CNY 14.88 | CNY 14.40 | 28.74M |
| 2026-08-04 | CNY 14.70 | +0.07% | CNY 14.51 | CNY 14.70 | CNY 14.11 | 36.77M |
| 2026-08-03 | CNY 14.69 | -7.61% | CNY 15.27 | CNY 15.37 | CNY 14.67 | 47.66M |
| 2026-07-31 | CNY 15.90 | -1.73% | CNY 16.12 | CNY 16.54 | CNY 14.96 | 86.08M |
| 2026-07-30 | CNY 16.18 | +9.99% | CNY 16.18 | CNY 16.18 | CNY 15.38 | 36.86M |
| 2026-07-29 | CNY 14.71 | +4.70% | CNY 14.30 | CNY 14.74 | CNY 13.85 | 30.27M |
| 2026-07-28 | CNY 14.05 | -2.57% | CNY 14.28 | CNY 14.35 | CNY 13.96 | 21.66M |
| 2026-07-27 | CNY 14.42 | +3.37% | CNY 13.95 | CNY 14.67 | CNY 13.83 | 27.96M |
| 2026-07-24 | CNY 13.95 | -3.06% | CNY 14.27 | CNY 14.38 | CNY 13.92 | 19.94M |
| 2026-07-23 | CNY 14.39 | +4.43% | CNY 13.75 | CNY 14.50 | CNY 13.54 | 34.54M |
| 2026-07-22 | CNY 13.78 | +5.76% | CNY 13.00 | CNY 14.00 | CNY 12.77 | 43.60M |
| 2026-07-21 | CNY 13.03 | +0.15% | CNY 12.98 | CNY 13.18 | CNY 12.85 | 15.12M |
| 2026-07-20 | CNY 13.01 | +1.09% | CNY 12.80 | CNY 13.20 | CNY 12.70 | 14.56M |
| 2026-07-17 | CNY 12.87 | -1.76% | CNY 13.10 | CNY 13.21 | CNY 12.81 | 16.86M |
| 2026-07-16 | CNY 13.10 | -5.28% | CNY 13.82 | CNY 13.83 | CNY 12.96 | 40.61M |
| 2026-07-15 | CNY 13.83 | +7.79% | CNY 12.90 | CNY 14.09 | CNY 12.82 | 43.96M |
| 2026-07-14 | CNY 12.83 | -6.76% | CNY 13.76 | CNY 13.95 | CNY 12.64 | 36.79M |
| 2026-07-13 | CNY 13.76 | +2.46% | CNY 13.45 | CNY 14.08 | CNY 13.37 | 25.84M |
| 2026-07-10 | CNY 13.43 | -2.40% | CNY 13.61 | CNY 13.77 | CNY 13.20 | 16.92M |
| 2026-07-09 | CNY 13.76 | +0.88% | CNY 13.41 | CNY 13.97 | CNY 13.37 | 19.32M |
| 2026-07-08 | CNY 13.64 | +0.22% | CNY 13.62 | CNY 13.82 | CNY 13.27 | 17.75M |
| 2026-07-07 | CNY 13.61 | -0.87% | CNY 13.68 | CNY 13.85 | CNY 13.42 | 15.31M |
| 2026-07-06 | CNY 13.73 | -0.15% | CNY 13.81 | CNY 14.16 | CNY 13.72 | 21.56M |
| 2026-07-03 | CNY 13.75 | -0.58% | CNY 13.69 | CNY 13.92 | CNY 13.32 | 33.00M |
| 2026-07-02 | CNY 13.83 | +10.02% | CNY 12.77 | CNY 13.83 | CNY 12.50 | 31.98M |
| 2026-07-01 | CNY 12.57 | -1.10% | CNY 12.77 | CNY 12.78 | CNY 12.44 | 13.61M |
| 2026-06-30 | CNY 12.71 | +0.16% | CNY 12.58 | CNY 12.78 | CNY 12.38 | 12.84M |
| 2026-06-29 | CNY 12.69 | -3.28% | CNY 13.04 | CNY 13.16 | CNY 12.37 | 21.36M |
| 2026-06-26 | CNY 13.12 | -1.58% | CNY 13.42 | CNY 13.45 | CNY 12.67 | 22.66M |
| 2026-06-25 | CNY 13.33 | -4.44% | CNY 13.87 | CNY 13.94 | CNY 13.08 | 27.96M |
| 2026-06-24 | CNY 13.95 | +2.27% | CNY 13.78 | CNY 14.20 | CNY 13.61 | 23.82M |
| 2026-06-23 | CNY 13.64 | -4.15% | CNY 14.10 | CNY 14.33 | CNY 13.57 | 29.66M |
| 2026-06-22 | CNY 14.23 | +9.97% | CNY 13.08 | CNY 14.23 | CNY 13.05 | 47.25M |
| 2026-06-18 | CNY 12.94 | -4.71% | CNY 13.55 | CNY 13.63 | CNY 12.60 | 33.36M |
| 2026-06-17 | CNY 13.58 | -2.72% | CNY 14.00 | CNY 14.00 | CNY 13.48 | 18.93M |
| 2026-06-16 | CNY 13.96 | +1.97% | CNY 13.72 | CNY 14.06 | CNY 13.54 | 22.01M |
| 2026-06-15 | CNY 13.69 | +3.95% | CNY 13.22 | CNY 13.69 | CNY 13.14 | 23.18M |
| 2026-06-12 | CNY 13.17 | +1.78% | CNY 12.51 | CNY 13.39 | CNY 12.33 | 24.45M |
| 2026-06-11 | CNY 12.94 | -1.67% | CNY 13.15 | CNY 13.30 | CNY 12.83 | 13.14M |
| 2026-06-10 | CNY 13.16 | +2.73% | CNY 12.69 | CNY 13.27 | CNY 12.65 | 18.03M |
| 2026-06-09 | CNY 12.81 | +0.47% | CNY 12.80 | CNY 13.10 | CNY 12.59 | 14.56M |
| 2026-06-08 | CNY 12.75 | -4.64% | CNY 13.30 | CNY 13.35 | CNY 12.75 | 25.37M |
| 2026-06-05 | CNY 13.37 | +1.98% | CNY 13.14 | CNY 13.93 | CNY 13.01 | 35.15M |
| 2026-06-04 | CNY 13.11 | -0.15% | CNY 13.19 | CNY 13.42 | CNY 12.90 | 24.10M |
| 2026-06-03 | CNY 13.13 | +3.39% | CNY 12.67 | CNY 13.27 | CNY 12.44 | 27.67M |
| 2026-06-02 | CNY 12.70 | +0.55% | CNY 12.63 | CNY 12.84 | CNY 12.41 | 14.74M |
| 2026-06-01 | CNY 12.63 | +1.61% | CNY 12.36 | CNY 12.72 | CNY 12.35 | 13.84M |
| 2026-05-29 | CNY 12.43 | -1.97% | CNY 12.72 | CNY 12.85 | CNY 12.30 | 14.08M |
| 2026-05-28 | CNY 12.68 | +1.44% | CNY 12.51 | CNY 12.92 | CNY 12.03 | 22.85M |
| 2026-05-27 | CNY 12.50 | -1.96% | CNY 12.75 | CNY 12.95 | CNY 12.38 | 15.35M |
| 2026-05-26 | CNY 12.75 | +1.51% | CNY 12.52 | CNY 12.89 | CNY 12.45 | 20.89M |