Ling Yun Industrial Corporation Limited (SHA:600480)
China · Delayed Price · Currency is CNY 7.89
+0.18 (2.33%)
Oct 23, 2026, 3:00 PM CST
SHA:600480 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 7.70 | 7.91 | 7.45 | 7.89 | 7.89 | 2.33% | 18,140,860 |
| Oct 22, 2026 | 7.76 | 7.86 | 7.71 | 7.71 | 7.71 | -0.64% | 7,956,736 |
| Oct 21, 2026 | 7.87 | 7.91 | 7.76 | 7.76 | 7.76 | -1.52% | 9,886,164 |
| Oct 20, 2026 | 7.86 | 7.93 | 7.75 | 7.88 | 7.88 | 0.38% | 12,311,770 |
| Oct 19, 2026 | 7.66 | 7.92 | 7.61 | 7.85 | 7.85 | 2.48% | 15,291,479 |
| Oct 16, 2026 | 7.45 | 7.79 | 7.42 | 7.66 | 7.66 | 3.65% | 15,832,052 |
| Oct 15, 2026 | 7.53 | 7.53 | 7.35 | 7.39 | 7.39 | -3.02% | 10,372,281 |
| Oct 14, 2026 | 7.71 | 7.71 | 7.58 | 7.62 | 7.62 | -1.04% | 6,552,650 |
| Oct 13, 2026 | 7.73 | 7.75 | 7.55 | 7.70 | 7.70 | -1.16% | 9,784,859 |
| Oct 12, 2026 | 7.74 | 7.84 | 7.72 | 7.79 | 7.79 | 0.26% | 7,594,651 |
| Oct 9, 2026 | 7.65 | 7.79 | 7.53 | 7.77 | 7.77 | 1.57% | 13,187,471 |
| Oct 8, 2026 | 7.76 | 7.85 | 7.62 | 7.65 | 7.65 | -1.16% | 10,321,710 |
| Sep 30, 2026 | 7.66 | 7.83 | 7.62 | 7.74 | 7.74 | 0.91% | 8,794,290 |
| Sep 29, 2026 | 7.65 | 7.71 | 7.60 | 7.67 | 7.67 | 0.26% | 7,850,784 |
| Sep 28, 2026 | 7.79 | 7.80 | 7.60 | 7.65 | 7.65 | -2.05% | 9,556,011 |
| Sep 24, 2026 | 7.78 | 7.88 | 7.74 | 7.81 | 7.81 | 0.39% | 9,249,435 |
| Sep 23, 2026 | 7.71 | 7.88 | 7.70 | 7.78 | 7.78 | 0.52% | 9,104,324 |
| Sep 22, 2026 | 7.85 | 7.86 | 7.71 | 7.74 | 7.74 | -0.77% | 10,926,900 |
| Sep 21, 2026 | 7.72 | 7.88 | 7.72 | 7.80 | 7.80 | 1.17% | 11,546,168 |
| Sep 18, 2026 | 7.62 | 7.78 | 7.59 | 7.71 | 7.71 | 1.58% | 15,797,777 |
| Sep 17, 2026 | 7.66 | 7.83 | 7.57 | 7.59 | 7.59 | -1.43% | 25,377,545 |
| Sep 16, 2026 | 7.97 | 7.99 | 7.58 | 7.70 | 7.70 | -3.27% | 28,045,881 |
| Sep 15, 2026 | 8.10 | 8.10 | 7.95 | 7.96 | 7.96 | -1.85% | 8,164,828 |
| Sep 14, 2026 | 8.06 | 8.19 | 8.03 | 8.11 | 8.11 | 0.12% | 7,377,441 |
| Sep 11, 2026 | 8.08 | 8.15 | 7.97 | 8.10 | 8.10 | -0.37% | 12,978,660 |
| Sep 10, 2026 | 8.29 | 8.30 | 8.09 | 8.13 | 8.13 | -1.93% | 11,798,266 |
| Sep 9, 2026 | 8.33 | 8.37 | 8.28 | 8.29 | 8.29 | -0.60% | 7,459,530 |
| Sep 8, 2026 | 8.35 | 8.35 | 8.28 | 8.34 | 8.34 | 0.24% | 8,942,707 |
| Sep 7, 2026 | 8.23 | 8.39 | 8.23 | 8.32 | 8.32 | 1.09% | 10,155,922 |
| Sep 4, 2026 | 8.41 | 8.48 | 8.20 | 8.23 | 8.23 | -1.20% | 14,118,955 |
| Sep 3, 2026 | 8.41 | 8.53 | 8.27 | 8.33 | 8.33 | -0.83% | 11,158,806 |
| Sep 2, 2026 | 8.35 | 8.43 | 8.21 | 8.40 | 8.40 | 0.24% | 13,217,990 |
| Sep 1, 2026 | 8.28 | 8.43 | 8.24 | 8.38 | 8.38 | 1.21% | 12,911,674 |
| Aug 31, 2026 | 8.21 | 8.30 | 8.17 | 8.28 | 8.28 | 0.36% | 8,335,043 |
| Aug 28, 2026 | 8.33 | 8.34 | 8.25 | 8.25 | 8.25 | -0.84% | 8,519,270 |
| Aug 27, 2026 | 8.41 | 8.41 | 8.29 | 8.32 | 8.32 | -0.83% | 10,261,964 |
| Aug 26, 2026 | 8.41 | 8.52 | 8.36 | 8.39 | 8.39 | -0.36% | 8,179,931 |
| Aug 25, 2026 | 8.18 | 8.47 | 8.16 | 8.42 | 8.42 | 2.31% | 12,346,995 |
| Aug 24, 2026 | 8.30 | 8.36 | 8.16 | 8.23 | 8.23 | -1.20% | 8,972,204 |
| Aug 21, 2026 | 8.35 | 8.37 | 8.23 | 8.33 | 8.33 | -0.12% | 7,514,650 |
| Aug 20, 2026 | 8.28 | 8.42 | 8.28 | 8.34 | 8.34 | 0.85% | 9,136,480 |
| Aug 19, 2026 | 8.72 | 8.72 | 8.26 | 8.27 | 8.27 | -5.81% | 20,029,444 |
| Aug 18, 2026 | 8.69 | 8.80 | 8.54 | 8.78 | 8.78 | 0.92% | 13,893,705 |
| Aug 17, 2026 | 8.57 | 8.71 | 8.46 | 8.70 | 8.70 | 1.64% | 10,399,527 |
| Aug 14, 2026 | 8.67 | 8.68 | 8.52 | 8.56 | 8.56 | -0.81% | 8,725,483 |
| Aug 13, 2026 | 8.78 | 8.80 | 8.61 | 8.63 | 8.63 | -1.60% | 11,531,920 |
| Aug 12, 2026 | 8.70 | 8.81 | 8.65 | 8.77 | 8.77 | 0.69% | 10,675,163 |
| Aug 11, 2026 | 8.79 | 8.79 | 8.61 | 8.71 | 8.71 | -0.68% | 11,918,080 |
| Aug 10, 2026 | 8.68 | 8.82 | 8.60 | 8.77 | 8.77 | 1.04% | 12,239,033 |
| Aug 7, 2026 | 8.66 | 8.72 | 8.53 | 8.68 | 8.68 | - | 13,823,735 |