Ling Yun Industrial Corporation Limited (SHA:600480)
China · Delayed Price · Currency is CNY 9.00
+0.12 (1.35%)
Aug 3, 2026, 3:00 PM CST
SHA:600480 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 9.67 | 9.81 | 9.52 | 9.65 | 9.65 | 0.73% | 17,066,020 |
| Jun 11, 2026 | 9.71 | 9.77 | 9.41 | 9.58 | 9.58 | -2.44% | 22,976,490 |
| Jun 10, 2026 | 10.10 | 10.19 | 9.70 | 9.82 | 9.82 | -3.25% | 20,292,340 |
| Jun 9, 2026 | 10.20 | 10.23 | 9.90 | 10.15 | 10.15 | 0.30% | 18,383,533 |
| Jun 8, 2026 | 10.20 | 10.52 | 9.99 | 10.12 | 10.12 | -3.71% | 24,183,820 |
| Jun 5, 2026 | 10.48 | 10.84 | 10.10 | 10.51 | 10.51 | 0.77% | 30,115,760 |
| Jun 4, 2026 | 10.72 | 10.98 | 10.33 | 10.43 | 10.43 | -2.61% | 22,377,490 |
| Jun 3, 2026 | 10.84 | 11.23 | 10.76 | 11.01 | 10.71 | 1.47% | 22,422,150 |
| Jun 2, 2026 | 10.97 | 11.13 | 10.83 | 10.85 | 10.55 | -1.27% | 16,964,690 |
| Jun 1, 2026 | 11.02 | 11.20 | 10.93 | 10.99 | 10.69 | -0.27% | 17,563,680 |
| May 29, 2026 | 11.67 | 11.73 | 10.95 | 11.02 | 10.72 | -5.65% | 36,040,080 |
| May 28, 2026 | 11.31 | 11.83 | 11.12 | 11.68 | 11.36 | 3.73% | 41,779,430 |
| May 27, 2026 | 11.64 | 11.73 | 11.22 | 11.26 | 10.95 | -3.76% | 35,357,950 |
| May 26, 2026 | 11.79 | 12.11 | 11.55 | 11.70 | 11.38 | -1.52% | 42,199,970 |
| May 25, 2026 | 12.00 | 12.05 | 11.75 | 11.88 | 11.56 | - | 39,806,160 |