Anhui Liuguo Chemical Co., Ltd Class A 600470
SSE · China · Process Industries
CNY 5.45-0.01 (-0.18%)
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 5.45 | -0.18% | CNY 5.50 | CNY 5.50 | CNY 5.42 | 8.63M |
| 2026-09-29 | CNY 5.46 | +0.55% | CNY 5.43 | CNY 5.50 | CNY 5.40 | 10.23M |
| 2026-09-28 | CNY 5.43 | -3.21% | CNY 5.61 | CNY 5.62 | CNY 5.34 | 17.31M |
| 2026-09-24 | CNY 5.61 | -0.71% | CNY 5.62 | CNY 5.73 | CNY 5.57 | 11.40M |
| 2026-09-23 | CNY 5.65 | -2.75% | CNY 5.80 | CNY 5.80 | CNY 5.56 | 19.88M |
| 2026-09-22 | CNY 5.81 | -0.51% | CNY 5.84 | CNY 5.87 | CNY 5.75 | 17.28M |
| 2026-09-21 | CNY 5.84 | +2.64% | CNY 5.70 | CNY 5.86 | CNY 5.68 | 18.46M |
| 2026-09-18 | CNY 5.69 | +0.53% | CNY 5.68 | CNY 5.70 | CNY 5.63 | 14.62M |
| 2026-09-17 | CNY 5.66 | -1.05% | CNY 5.67 | CNY 5.70 | CNY 5.55 | 18.25M |
| 2026-09-16 | CNY 5.72 | 0.00% | CNY 5.68 | CNY 5.78 | CNY 5.63 | 19.83M |
| 2026-09-15 | CNY 5.72 | -4.19% | CNY 5.97 | CNY 5.97 | CNY 5.71 | 21.84M |
| 2026-09-14 | CNY 5.97 | -3.55% | CNY 6.24 | CNY 6.25 | CNY 5.92 | 24.51M |
| 2026-09-11 | CNY 6.19 | -3.43% | CNY 6.36 | CNY 6.49 | CNY 6.13 | 27.62M |
| 2026-09-10 | CNY 6.41 | -3.32% | CNY 6.60 | CNY 6.66 | CNY 6.38 | 34.69M |
| 2026-09-09 | CNY 6.63 | -0.30% | CNY 6.61 | CNY 6.75 | CNY 6.50 | 70.77M |
| 2026-09-08 | CNY 6.65 | +8.48% | CNY 6.13 | CNY 6.74 | CNY 6.13 | 88.13M |
| 2026-09-07 | CNY 6.13 | +1.32% | CNY 6.06 | CNY 6.18 | CNY 6.00 | 18.68M |
| 2026-09-04 | CNY 6.05 | +0.17% | CNY 6.10 | CNY 6.19 | CNY 5.96 | 19.88M |
| 2026-09-03 | CNY 6.04 | -1.79% | CNY 6.16 | CNY 6.24 | CNY 6.03 | 27.72M |
| 2026-09-02 | CNY 6.15 | -3.15% | CNY 6.42 | CNY 6.43 | CNY 6.10 | 37.30M |
| 2026-09-01 | CNY 6.35 | +1.93% | CNY 6.23 | CNY 6.43 | CNY 6.23 | 53.31M |
| 2026-08-31 | CNY 6.23 | -0.80% | CNY 6.29 | CNY 6.55 | CNY 6.18 | 55.51M |
| 2026-08-28 | CNY 6.28 | +2.95% | CNY 6.10 | CNY 6.32 | CNY 6.04 | 55.44M |
| 2026-08-27 | CNY 6.10 | +0.66% | CNY 5.88 | CNY 6.13 | CNY 5.88 | 52.64M |
| 2026-08-26 | CNY 6.06 | +2.19% | CNY 5.70 | CNY 6.27 | CNY 5.69 | 80.19M |
| 2026-08-25 | CNY 5.93 | +10.02% | CNY 5.42 | CNY 5.93 | CNY 5.42 | 35.35M |
| 2026-08-24 | CNY 5.39 | -2.88% | CNY 5.53 | CNY 5.57 | CNY 5.35 | 19.55M |
| 2026-08-21 | CNY 5.55 | +0.36% | CNY 5.50 | CNY 5.57 | CNY 5.33 | 27.66M |
| 2026-08-20 | CNY 5.53 | -4.66% | CNY 5.68 | CNY 5.88 | CNY 5.46 | 46.68M |
| 2026-08-19 | CNY 5.80 | +1.22% | CNY 5.67 | CNY 6.03 | CNY 5.59 | 58.55M |
| 2026-08-18 | CNY 5.73 | +2.32% | CNY 5.63 | CNY 5.76 | CNY 5.59 | 31.01M |
| 2026-08-17 | CNY 5.60 | +2.75% | CNY 5.47 | CNY 5.65 | CNY 5.47 | 24.14M |
| 2026-08-14 | CNY 5.45 | -0.73% | CNY 5.54 | CNY 5.54 | CNY 5.36 | 14.38M |
| 2026-08-13 | CNY 5.49 | -3.35% | CNY 5.68 | CNY 5.69 | CNY 5.48 | 18.58M |
| 2026-08-12 | CNY 5.68 | +0.35% | CNY 5.65 | CNY 5.71 | CNY 5.63 | 9.95M |
| 2026-08-11 | CNY 5.66 | -1.91% | CNY 5.75 | CNY 5.77 | CNY 5.63 | 15.22M |
| 2026-08-10 | CNY 5.77 | +2.30% | CNY 5.67 | CNY 5.79 | CNY 5.65 | 18.85M |
| 2026-08-07 | CNY 5.64 | -1.23% | CNY 5.69 | CNY 5.70 | CNY 5.57 | 15.78M |
| 2026-08-06 | CNY 5.71 | -0.52% | CNY 5.65 | CNY 5.72 | CNY 5.60 | 23.70M |
| 2026-08-05 | CNY 5.74 | +2.68% | CNY 5.56 | CNY 5.76 | CNY 5.54 | 25.28M |
| 2026-08-04 | CNY 5.59 | +0.72% | CNY 5.55 | CNY 5.60 | CNY 5.48 | 13.89M |
| 2026-08-03 | CNY 5.55 | +2.59% | CNY 5.38 | CNY 5.57 | CNY 5.35 | 18.74M |
| 2026-07-31 | CNY 5.41 | +0.19% | CNY 5.39 | CNY 5.46 | CNY 5.36 | 19.99M |
| 2026-07-30 | CNY 5.40 | -2.00% | CNY 5.45 | CNY 5.64 | CNY 5.40 | 27.34M |
| 2026-07-29 | CNY 5.51 | +3.96% | CNY 5.27 | CNY 5.56 | CNY 5.27 | 29.56M |
| 2026-07-28 | CNY 5.30 | +0.95% | CNY 5.18 | CNY 5.33 | CNY 5.17 | 15.88M |
| 2026-07-27 | CNY 5.25 | +1.94% | CNY 5.14 | CNY 5.28 | CNY 5.11 | 16.40M |
| 2026-07-24 | CNY 5.15 | -3.74% | CNY 5.30 | CNY 5.33 | CNY 5.14 | 24.67M |
| 2026-07-23 | CNY 5.35 | +6.36% | CNY 5.04 | CNY 5.42 | CNY 4.95 | 37.68M |
| 2026-07-22 | CNY 5.03 | -1.95% | CNY 5.02 | CNY 5.18 | CNY 4.98 | 20.50M |
| 2026-07-21 | CNY 5.13 | -5.70% | CNY 5.29 | CNY 5.32 | CNY 4.90 | 39.49M |
| 2026-07-20 | CNY 5.44 | +3.23% | CNY 5.28 | CNY 5.53 | CNY 5.18 | 29.32M |
| 2026-07-17 | CNY 5.27 | -0.94% | CNY 5.25 | CNY 5.65 | CNY 5.20 | 30.74M |
| 2026-07-16 | CNY 5.32 | -6.99% | CNY 5.63 | CNY 5.72 | CNY 5.30 | 38.25M |
| 2026-07-15 | CNY 5.72 | +1.60% | CNY 5.51 | CNY 5.99 | CNY 5.50 | 42.50M |
| 2026-07-14 | CNY 5.63 | -10.06% | CNY 6.07 | CNY 6.15 | CNY 5.63 | 44.81M |
| 2026-07-13 | CNY 6.26 | -10.06% | CNY 6.59 | CNY 6.77 | CNY 6.26 | 54.91M |
| 2026-07-10 | CNY 6.96 | +2.81% | CNY 6.60 | CNY 7.26 | CNY 6.47 | 79.40M |
| 2026-07-09 | CNY 6.77 | +1.35% | CNY 6.58 | CNY 6.77 | CNY 6.46 | 63.18M |
| 2026-07-08 | CNY 6.68 | -3.19% | CNY 6.70 | CNY 6.91 | CNY 6.30 | 67.50M |
| 2026-07-07 | CNY 6.90 | +3.14% | CNY 6.66 | CNY 7.17 | CNY 6.47 | 108.04M |
| 2026-07-06 | CNY 6.69 | +10.03% | CNY 6.13 | CNY 6.69 | CNY 6.04 | 63.80M |
| 2026-07-03 | CNY 6.08 | -5.00% | CNY 6.40 | CNY 6.46 | CNY 6.03 | 51.80M |
| 2026-07-02 | CNY 6.40 | +0.31% | CNY 6.38 | CNY 6.86 | CNY 6.25 | 86.49M |
| 2026-07-01 | CNY 6.38 | +10.00% | CNY 5.80 | CNY 6.38 | CNY 5.78 | 54.87M |
| 2026-06-30 | CNY 5.80 | -2.36% | CNY 5.88 | CNY 5.96 | CNY 5.63 | 35.16M |
| 2026-06-29 | CNY 5.94 | -2.14% | CNY 6.12 | CNY 6.23 | CNY 5.78 | 36.55M |
| 2026-06-26 | CNY 6.07 | -6.33% | CNY 6.30 | CNY 6.44 | CNY 6.04 | 49.50M |
| 2026-06-25 | CNY 6.48 | +1.09% | CNY 6.32 | CNY 6.58 | CNY 6.20 | 80.13M |
| 2026-06-24 | CNY 6.41 | -1.38% | CNY 6.45 | CNY 6.60 | CNY 6.18 | 94.46M |
| 2026-06-23 | CNY 6.50 | +9.98% | CNY 6.16 | CNY 6.50 | CNY 6.16 | 99.08M |
| 2026-06-22 | CNY 5.91 | +10.06% | CNY 5.37 | CNY 5.91 | CNY 5.37 | 38.12M |
| 2026-06-18 | CNY 5.37 | -3.24% | CNY 5.51 | CNY 5.64 | CNY 5.30 | 23.12M |
| 2026-06-17 | CNY 5.55 | -5.77% | CNY 5.80 | CNY 5.82 | CNY 5.51 | 32.02M |
| 2026-06-16 | CNY 5.89 | +0.86% | CNY 5.83 | CNY 6.02 | CNY 5.67 | 41.90M |
| 2026-06-15 | CNY 5.84 | -2.50% | CNY 5.78 | CNY 5.96 | CNY 5.71 | 51.02M |
| 2026-06-12 | CNY 5.99 | +5.64% | CNY 5.70 | CNY 6.21 | CNY 5.31 | 80.62M |
| 2026-06-11 | CNY 5.67 | +10.10% | CNY 5.50 | CNY 5.67 | CNY 5.50 | 15.05M |
| 2026-06-10 | CNY 5.15 | -1.53% | CNY 5.19 | CNY 5.29 | CNY 5.09 | 15.23M |
| 2026-06-09 | CNY 5.23 | -0.95% | CNY 5.31 | CNY 5.35 | CNY 5.13 | 16.14M |
| 2026-06-08 | CNY 5.28 | -3.83% | CNY 5.41 | CNY 5.58 | CNY 5.21 | 19.51M |
| 2026-06-05 | CNY 5.49 | +0.18% | CNY 5.46 | CNY 5.53 | CNY 5.25 | 20.81M |
| 2026-06-04 | CNY 5.48 | 0.00% | CNY 5.49 | CNY 5.53 | CNY 5.40 | 15.87M |
| 2026-06-03 | CNY 5.48 | -0.18% | CNY 5.50 | CNY 5.54 | CNY 5.42 | 11.90M |
| 2026-06-02 | CNY 5.49 | -3.00% | CNY 5.67 | CNY 5.68 | CNY 5.39 | 16.36M |
| 2026-06-01 | CNY 5.66 | +5.60% | CNY 5.40 | CNY 5.68 | CNY 5.36 | 21.57M |
| 2026-05-29 | CNY 5.36 | -3.07% | CNY 5.53 | CNY 5.55 | CNY 5.35 | 13.40M |
| 2026-05-28 | CNY 5.53 | +0.91% | CNY 5.48 | CNY 5.57 | CNY 5.41 | 10.60M |
| 2026-05-27 | CNY 5.48 | -4.20% | CNY 5.69 | CNY 5.73 | CNY 5.40 | 18.54M |
| 2026-05-26 | CNY 5.72 | 0.00% | CNY 5.72 | CNY 5.77 | CNY 5.54 | 19.33M |