Ling Yun Industrial Corporation Limited (SHA:600480)
China · Delayed Price · Currency is CNY 8.23
-0.10 (-1.20%)
Aug 24, 2026, 3:00 PM CST
SHA:600480 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 8.85 | 8.90 | 8.61 | 8.68 | 8.68 | -2.58% | 16,592,551 |
| Aug 5, 2026 | 8.90 | 8.98 | 8.80 | 8.91 | 8.91 | - | 14,889,007 |
| Aug 4, 2026 | 9.06 | 9.08 | 8.88 | 8.91 | 8.91 | -1.00% | 14,072,880 |
| Aug 3, 2026 | 8.88 | 9.05 | 8.84 | 9.00 | 9.00 | 1.35% | 12,484,365 |
| Jul 31, 2026 | 8.89 | 8.99 | 8.82 | 8.88 | 8.88 | 1.14% | 17,054,047 |
| Jul 30, 2026 | 8.59 | 8.88 | 8.56 | 8.78 | 8.78 | 1.50% | 17,781,690 |
| Jul 29, 2026 | 8.39 | 8.68 | 8.37 | 8.65 | 8.65 | 2.98% | 17,810,558 |
| Jul 28, 2026 | 8.34 | 8.43 | 8.28 | 8.40 | 8.40 | 0.12% | 11,218,112 |
| Jul 27, 2026 | 8.22 | 8.48 | 8.22 | 8.39 | 8.39 | 1.82% | 11,747,603 |
| Jul 24, 2026 | 8.45 | 8.48 | 8.22 | 8.24 | 8.24 | -3.63% | 12,687,350 |
| Jul 23, 2026 | 8.26 | 8.63 | 8.20 | 8.55 | 8.55 | 1.79% | 19,154,860 |
| Jul 22, 2026 | 8.27 | 8.51 | 8.12 | 8.40 | 8.40 | 0.96% | 20,900,650 |
| Jul 21, 2026 | 8.21 | 8.38 | 8.20 | 8.32 | 8.32 | 1.09% | 17,988,750 |
| Jul 20, 2026 | 8.11 | 8.32 | 7.94 | 8.23 | 8.23 | 1.86% | 20,294,406 |
| Jul 17, 2026 | 8.50 | 8.62 | 8.05 | 8.08 | 8.08 | -4.94% | 19,347,760 |
| Jul 16, 2026 | 8.35 | 8.56 | 8.30 | 8.50 | 8.50 | 1.31% | 13,118,041 |
| Jul 15, 2026 | 8.30 | 8.46 | 8.24 | 8.39 | 8.39 | 0.60% | 11,698,677 |
| Jul 14, 2026 | 8.45 | 8.45 | 8.18 | 8.34 | 8.34 | -0.24% | 15,770,150 |
| Jul 13, 2026 | 8.66 | 8.67 | 8.31 | 8.36 | 8.36 | -5.00% | 18,377,093 |
| Jul 10, 2026 | 8.63 | 9.03 | 8.56 | 8.80 | 8.80 | 2.33% | 23,336,880 |
| Jul 9, 2026 | 8.51 | 8.63 | 8.40 | 8.60 | 8.60 | 0.47% | 15,962,680 |
| Jul 8, 2026 | 8.89 | 8.89 | 8.56 | 8.56 | 8.56 | -3.71% | 16,430,870 |
| Jul 7, 2026 | 9.28 | 9.35 | 8.84 | 8.89 | 8.89 | -4.20% | 22,815,464 |
| Jul 6, 2026 | 9.16 | 9.37 | 9.03 | 9.28 | 9.28 | 0.87% | 27,358,390 |
| Jul 3, 2026 | 9.15 | 9.50 | 9.01 | 9.20 | 9.20 | -0.43% | 47,026,676 |
| Jul 2, 2026 | 8.36 | 9.24 | 8.30 | 9.24 | 9.24 | 10.00% | 37,126,046 |
| Jul 1, 2026 | 8.34 | 8.48 | 8.28 | 8.40 | 8.40 | 1.08% | 17,463,045 |
| Jun 30, 2026 | 8.19 | 8.43 | 8.12 | 8.31 | 8.31 | 1.59% | 16,850,929 |
| Jun 29, 2026 | 8.12 | 8.24 | 7.90 | 8.18 | 8.18 | 0.74% | 19,862,656 |
| Jun 26, 2026 | 8.56 | 8.59 | 8.10 | 8.12 | 8.12 | -6.13% | 25,853,590 |
| Jun 25, 2026 | 9.07 | 9.07 | 8.62 | 8.65 | 8.65 | -4.53% | 27,144,274 |
| Jun 24, 2026 | 9.35 | 9.39 | 8.99 | 9.06 | 9.06 | -2.58% | 18,340,660 |
| Jun 23, 2026 | 9.43 | 9.63 | 9.25 | 9.30 | 9.30 | -1.38% | 18,041,350 |
| Jun 22, 2026 | 9.82 | 9.85 | 9.17 | 9.43 | 9.43 | -4.65% | 30,097,820 |
| Jun 18, 2026 | 9.84 | 10.05 | 9.70 | 9.89 | 9.89 | 0.51% | 23,339,220 |
| Jun 17, 2026 | 10.02 | 10.02 | 9.74 | 9.84 | 9.84 | -2.57% | 18,527,606 |
| Jun 16, 2026 | 9.96 | 10.12 | 9.87 | 10.10 | 10.10 | 2.02% | 18,865,750 |
| Jun 15, 2026 | 9.62 | 9.98 | 9.62 | 9.90 | 9.90 | 2.59% | 16,881,280 |