Liuzhou Chemical Industry Co., Ltd. Class A 600423
SSE · China · Process Industries
CNY 2.67+0.03 (+1.14%)
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 2.67 | +1.14% | CNY 2.63 | CNY 2.68 | CNY 2.62 | 2.15M |
| 2026-09-29 | CNY 2.64 | +0.38% | CNY 2.63 | CNY 2.66 | CNY 2.62 | 1.62M |
| 2026-09-28 | CNY 2.63 | -1.87% | CNY 2.69 | CNY 2.70 | CNY 2.59 | 3.84M |
| 2026-09-24 | CNY 2.68 | -1.11% | CNY 2.71 | CNY 2.72 | CNY 2.68 | 2.08M |
| 2026-09-23 | CNY 2.71 | -0.73% | CNY 2.73 | CNY 2.74 | CNY 2.70 | 2.40M |
| 2026-09-22 | CNY 2.73 | 0.00% | CNY 2.73 | CNY 2.76 | CNY 2.70 | 3.99M |
| 2026-09-21 | CNY 2.73 | 0.00% | CNY 2.72 | CNY 2.75 | CNY 2.72 | 3.63M |
| 2026-09-18 | CNY 2.73 | -0.73% | CNY 2.77 | CNY 2.77 | CNY 2.71 | 2.91M |
| 2026-09-17 | CNY 2.75 | +1.85% | CNY 2.72 | CNY 2.76 | CNY 2.68 | 4.68M |
| 2026-09-16 | CNY 2.70 | +0.37% | CNY 2.70 | CNY 2.73 | CNY 2.65 | 2.69M |
| 2026-09-15 | CNY 2.69 | -2.89% | CNY 2.77 | CNY 2.77 | CNY 2.69 | 3.33M |
| 2026-09-14 | CNY 2.77 | -0.72% | CNY 2.79 | CNY 2.80 | CNY 2.76 | 1.70M |
| 2026-09-11 | CNY 2.79 | -0.71% | CNY 2.80 | CNY 2.81 | CNY 2.74 | 3.97M |
| 2026-09-10 | CNY 2.81 | +0.36% | CNY 2.80 | CNY 2.82 | CNY 2.79 | 2.44M |
| 2026-09-09 | CNY 2.80 | -1.41% | CNY 2.83 | CNY 2.85 | CNY 2.77 | 4.09M |
| 2026-09-08 | CNY 2.84 | +0.35% | CNY 2.84 | CNY 2.86 | CNY 2.81 | 3.65M |
| 2026-09-07 | CNY 2.83 | -1.05% | CNY 2.86 | CNY 2.87 | CNY 2.82 | 3.10M |
| 2026-09-04 | CNY 2.86 | -0.69% | CNY 2.89 | CNY 2.90 | CNY 2.86 | 2.41M |
| 2026-09-03 | CNY 2.88 | -2.04% | CNY 2.95 | CNY 2.95 | CNY 2.86 | 4.19M |
| 2026-09-02 | CNY 2.94 | -1.01% | CNY 2.96 | CNY 2.97 | CNY 2.91 | 3.20M |
| 2026-09-01 | CNY 2.97 | 0.00% | CNY 2.96 | CNY 2.97 | CNY 2.94 | 1.87M |
| 2026-08-31 | CNY 2.97 | +1.02% | CNY 2.94 | CNY 2.97 | CNY 2.92 | 3.55M |
| 2026-08-28 | CNY 2.94 | +1.38% | CNY 2.92 | CNY 2.94 | CNY 2.88 | 3.34M |
| 2026-08-27 | CNY 2.90 | -0.34% | CNY 2.91 | CNY 2.93 | CNY 2.88 | 3.65M |
| 2026-08-26 | CNY 2.91 | +0.69% | CNY 2.89 | CNY 2.93 | CNY 2.88 | 4.17M |
| 2026-08-25 | CNY 2.89 | +2.48% | CNY 2.82 | CNY 2.90 | CNY 2.80 | 3.63M |
| 2026-08-24 | CNY 2.82 | +0.36% | CNY 2.80 | CNY 2.83 | CNY 2.77 | 3.19M |
| 2026-08-21 | CNY 2.81 | 0.00% | CNY 2.81 | CNY 2.82 | CNY 2.76 | 2.84M |
| 2026-08-20 | CNY 2.81 | +2.93% | CNY 2.77 | CNY 2.82 | CNY 2.75 | 2.48M |
| 2026-08-19 | CNY 2.73 | -4.88% | CNY 2.86 | CNY 2.87 | CNY 2.73 | 4.79M |
| 2026-08-18 | CNY 2.87 | -0.69% | CNY 2.90 | CNY 2.90 | CNY 2.85 | 4.09M |
| 2026-08-17 | CNY 2.89 | +2.85% | CNY 2.81 | CNY 2.90 | CNY 2.79 | 5.89M |
| 2026-08-14 | CNY 2.81 | +0.72% | CNY 2.79 | CNY 2.83 | CNY 2.76 | 4.06M |
| 2026-08-13 | CNY 2.79 | -4.45% | CNY 2.92 | CNY 2.93 | CNY 2.78 | 8.98M |
| 2026-08-12 | CNY 2.92 | +1.04% | CNY 2.88 | CNY 2.93 | CNY 2.87 | 4.84M |
| 2026-08-11 | CNY 2.89 | -1.03% | CNY 2.92 | CNY 2.94 | CNY 2.89 | 5.40M |
| 2026-08-10 | CNY 2.92 | +3.18% | CNY 2.83 | CNY 2.92 | CNY 2.80 | 7.90M |
| 2026-08-07 | CNY 2.83 | 0.00% | CNY 2.83 | CNY 2.83 | CNY 2.78 | 5.80M |
| 2026-08-06 | CNY 2.83 | +1.43% | CNY 2.77 | CNY 2.83 | CNY 2.75 | 6.34M |
| 2026-08-05 | CNY 2.79 | 0.00% | CNY 2.79 | CNY 2.79 | CNY 2.73 | 6.01M |
| 2026-08-04 | CNY 2.79 | -0.71% | CNY 2.85 | CNY 2.88 | CNY 2.76 | 7.04M |
| 2026-08-03 | CNY 2.81 | +3.69% | CNY 2.71 | CNY 2.83 | CNY 2.71 | 8.19M |
| 2026-07-31 | CNY 2.71 | +0.37% | CNY 2.69 | CNY 2.71 | CNY 2.64 | 6.46M |
| 2026-07-30 | CNY 2.70 | +0.37% | CNY 2.68 | CNY 2.72 | CNY 2.63 | 5.66M |
| 2026-07-29 | CNY 2.69 | +1.51% | CNY 2.68 | CNY 2.72 | CNY 2.64 | 6.15M |
| 2026-07-28 | CNY 2.65 | +2.71% | CNY 2.56 | CNY 2.65 | CNY 2.56 | 5.65M |
| 2026-07-27 | CNY 2.58 | +2.38% | CNY 2.53 | CNY 2.58 | CNY 2.52 | 4.51M |
| 2026-07-24 | CNY 2.52 | -0.79% | CNY 2.53 | CNY 2.56 | CNY 2.51 | 3.75M |
| 2026-07-23 | CNY 2.54 | +4.10% | CNY 2.42 | CNY 2.54 | CNY 2.40 | 5.81M |
| 2026-07-22 | CNY 2.44 | -0.41% | CNY 2.42 | CNY 2.46 | CNY 2.41 | 3.50M |
| 2026-07-21 | CNY 2.45 | -1.21% | CNY 2.41 | CNY 2.48 | CNY 2.37 | 5.58M |
| 2026-07-20 | CNY 2.48 | -3.12% | CNY 2.55 | CNY 2.60 | CNY 2.38 | 8.38M |
| 2026-07-17 | CNY 2.56 | -1.16% | CNY 2.58 | CNY 2.75 | CNY 2.52 | 11.27M |
| 2026-07-16 | CNY 2.59 | +0.78% | CNY 2.57 | CNY 2.62 | CNY 2.54 | 7.21M |
| 2026-07-15 | CNY 2.57 | +2.39% | CNY 2.48 | CNY 2.63 | CNY 2.48 | 9.13M |
| 2026-07-14 | CNY 2.51 | +2.87% | CNY 2.44 | CNY 2.51 | CNY 2.42 | 6.16M |
| 2026-07-13 | CNY 2.44 | -0.41% | CNY 2.47 | CNY 2.55 | CNY 2.42 | 7.40M |
| 2026-07-10 | CNY 2.45 | +0.41% | CNY 2.45 | CNY 2.49 | CNY 2.38 | 8.45M |
| 2026-07-09 | CNY 2.44 | -0.81% | CNY 2.39 | CNY 2.53 | CNY 2.37 | 10.94M |
| 2026-07-08 | CNY 2.46 | +2.93% | CNY 2.54 | CNY 2.63 | CNY 2.43 | 16.32M |
| 2026-07-07 | CNY 2.39 | -7.36% | CNY 2.56 | CNY 2.57 | CNY 2.39 | 6.88M |
| 2026-07-06 | CNY 2.58 | -0.39% | CNY 2.59 | CNY 2.67 | CNY 2.54 | 8.62M |
| 2026-07-03 | CNY 2.59 | +4.44% | CNY 2.60 | CNY 2.60 | CNY 2.49 | 12.88M |
| 2026-07-02 | CNY 2.48 | +5.08% | CNY 2.41 | CNY 2.48 | CNY 2.41 | 5.37M |
| 2026-07-01 | CNY 2.36 | +4.89% | CNY 2.25 | CNY 2.36 | CNY 2.25 | 7.47M |
| 2026-06-30 | CNY 2.25 | +1.35% | CNY 2.22 | CNY 2.28 | CNY 2.16 | 6.80M |
| 2026-06-29 | CNY 2.22 | 0.00% | CNY 2.22 | CNY 2.23 | CNY 2.12 | 5.33M |
| 2026-06-26 | CNY 2.22 | 0.00% | CNY 2.22 | CNY 2.25 | CNY 2.15 | 5.67M |
| 2026-06-25 | CNY 2.22 | -4.31% | CNY 2.27 | CNY 2.32 | CNY 2.20 | 7.67M |
| 2026-06-24 | CNY 2.32 | -2.52% | CNY 2.38 | CNY 2.46 | CNY 2.29 | 8.52M |
| 2026-06-23 | CNY 2.38 | +4.85% | CNY 2.25 | CNY 2.38 | CNY 2.24 | 7.53M |
| 2026-06-22 | CNY 2.27 | -0.87% | CNY 2.29 | CNY 2.31 | CNY 2.18 | 11.53M |
| 2026-06-18 | CNY 2.29 | -3.38% | CNY 2.34 | CNY 2.38 | CNY 2.29 | 7.54M |
| 2026-06-17 | CNY 2.37 | -4.82% | CNY 2.50 | CNY 2.51 | CNY 2.37 | 8.98M |
| 2026-06-16 | CNY 2.49 | +0.40% | CNY 2.48 | CNY 2.49 | CNY 2.41 | 7.26M |
| 2026-06-15 | CNY 2.48 | 0.00% | CNY 2.47 | CNY 2.60 | CNY 2.45 | 9.76M |
| 2026-06-12 | CNY 2.48 | 0.00% | CNY 2.51 | CNY 2.53 | CNY 2.43 | 7.11M |
| 2026-06-11 | CNY 2.48 | 0.00% | CNY 2.44 | CNY 2.52 | CNY 2.44 | 6.15M |
| 2026-06-10 | CNY 2.48 | -0.80% | CNY 2.49 | CNY 2.53 | CNY 2.39 | 9.38M |
| 2026-06-09 | CNY 2.50 | -1.57% | CNY 2.56 | CNY 2.59 | CNY 2.49 | 6.70M |
| 2026-06-08 | CNY 2.54 | -4.51% | CNY 2.60 | CNY 2.70 | CNY 2.53 | 9.75M |
| 2026-06-05 | CNY 2.66 | +0.76% | CNY 2.65 | CNY 2.69 | CNY 2.59 | 7.45M |
| 2026-06-04 | CNY 2.64 | -2.58% | CNY 2.71 | CNY 2.72 | CNY 2.61 | 8.07M |
| 2026-06-03 | CNY 2.71 | -2.87% | CNY 2.79 | CNY 2.80 | CNY 2.70 | 9.29M |
| 2026-06-02 | CNY 2.79 | -1.06% | CNY 2.84 | CNY 2.84 | CNY 2.76 | 8.70M |
| 2026-06-01 | CNY 2.82 | +2.55% | CNY 2.75 | CNY 2.82 | CNY 2.74 | 10.14M |
| 2026-05-29 | CNY 2.75 | -0.72% | CNY 2.77 | CNY 2.86 | CNY 2.74 | 8.26M |
| 2026-05-28 | CNY 2.77 | +1.47% | CNY 2.70 | CNY 2.80 | CNY 2.70 | 5.69M |
| 2026-05-27 | CNY 2.73 | -2.50% | CNY 2.78 | CNY 2.79 | CNY 2.72 | 6.38M |
| 2026-05-26 | CNY 2.80 | -0.36% | CNY 2.80 | CNY 2.81 | CNY 2.74 | 6.28M |