Liaoning Kelong Fine Chemical,Inc. (SHE:300405)
China · Delayed Price · Currency is CNY 5.83
-0.37 (-5.97%)
Apr 3, 2026, 3:04 PM CST
SHE:300405 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 6.44 | 6.44 | 6.05 | 6.05 | - | -2.42% | 2,032,500 |
| Apr 2, 2026 | 6.44 | 6.46 | 6.12 | 6.20 | 6.20 | -4.02% | 9,815,020 |
| Apr 1, 2026 | 6.59 | 6.62 | 6.35 | 6.46 | 6.46 | 0.47% | 6,557,100 |
| Mar 31, 2026 | 6.55 | 6.66 | 6.40 | 6.43 | 6.43 | -2.28% | 9,774,930 |
| Mar 30, 2026 | 6.45 | 6.62 | 6.36 | 6.58 | 6.58 | 0.61% | 9,842,900 |
| Mar 27, 2026 | 6.21 | 6.58 | 6.21 | 6.54 | 6.54 | 3.97% | 11,351,430 |
| Mar 26, 2026 | 6.42 | 6.58 | 6.23 | 6.29 | 6.29 | -1.87% | 8,162,900 |
| Mar 25, 2026 | 6.28 | 6.46 | 6.28 | 6.41 | 6.41 | 2.07% | 9,030,038 |
| Mar 24, 2026 | 6.06 | 6.28 | 5.88 | 6.28 | 6.28 | 6.26% | 12,661,850 |
| Mar 23, 2026 | 6.10 | 6.28 | 5.86 | 5.91 | 5.91 | -6.04% | 14,750,070 |
| Mar 20, 2026 | 6.69 | 6.74 | 6.25 | 6.29 | 6.29 | -5.98% | 16,197,825 |
| Mar 19, 2026 | 6.95 | 6.97 | 6.65 | 6.69 | 6.69 | -4.43% | 10,043,550 |
| Mar 18, 2026 | 6.93 | 7.01 | 6.82 | 7.00 | 7.00 | 1.74% | 8,277,691 |
| Mar 17, 2026 | 7.22 | 7.31 | 6.87 | 6.88 | 6.88 | -4.71% | 9,475,791 |
| Mar 16, 2026 | 7.28 | 7.40 | 7.11 | 7.22 | 7.22 | -1.37% | 11,921,710 |
| Mar 13, 2026 | 7.31 | 7.51 | 7.26 | 7.32 | 7.32 | 0.14% | 12,247,490 |
| Mar 12, 2026 | 7.47 | 7.53 | 7.27 | 7.31 | 7.31 | -1.62% | 10,950,060 |
| Mar 11, 2026 | 7.39 | 7.57 | 7.34 | 7.43 | 7.43 | 1.23% | 12,056,970 |
| Mar 10, 2026 | 7.34 | 7.48 | 7.29 | 7.34 | 7.34 | 0.82% | 10,672,510 |
| Mar 9, 2026 | 7.25 | 7.34 | 7.07 | 7.28 | 7.28 | 0.14% | 11,528,830 |
| Mar 6, 2026 | 7.20 | 7.30 | 7.12 | 7.27 | 7.27 | 0.69% | 12,249,310 |
| Mar 5, 2026 | 7.01 | 7.34 | 7.01 | 7.22 | 7.22 | 3.88% | 17,452,320 |
| Mar 4, 2026 | 6.77 | 7.07 | 6.70 | 6.95 | 6.95 | 1.31% | 12,597,560 |
| Mar 3, 2026 | 7.23 | 7.29 | 6.83 | 6.86 | 6.86 | -4.85% | 14,643,820 |
| Mar 2, 2026 | 7.36 | 7.43 | 7.10 | 7.21 | 7.21 | -3.35% | 17,998,980 |
| Feb 27, 2026 | 7.45 | 7.58 | 7.26 | 7.46 | 7.46 | 1.77% | 18,114,760 |
| Feb 26, 2026 | 7.45 | 7.57 | 7.29 | 7.33 | 7.33 | -1.61% | 11,552,140 |
| Feb 25, 2026 | 7.31 | 7.50 | 7.22 | 7.45 | 7.45 | 2.34% | 12,396,230 |
| Feb 24, 2026 | 7.13 | 7.31 | 7.11 | 7.28 | 7.28 | 3.12% | 10,475,530 |
| Feb 13, 2026 | 6.98 | 7.14 | 6.96 | 7.06 | 7.06 | 0.43% | 8,443,394 |
| Feb 12, 2026 | 7.11 | 7.16 | 6.94 | 7.03 | 7.03 | -0.99% | 8,919,470 |
| Feb 11, 2026 | 7.14 | 7.16 | 7.05 | 7.10 | 7.10 | - | 7,821,000 |
| Feb 10, 2026 | 7.11 | 7.15 | 7.06 | 7.10 | 7.10 | -0.14% | 8,804,380 |
| Feb 9, 2026 | 7.02 | 7.17 | 7.00 | 7.11 | 7.11 | 2.45% | 12,837,710 |
| Feb 6, 2026 | 6.92 | 7.02 | 6.78 | 6.94 | 6.94 | 0.87% | 11,808,040 |
| Feb 5, 2026 | 7.10 | 7.12 | 6.82 | 6.88 | 6.88 | -2.55% | 16,243,100 |
| Feb 4, 2026 | 6.80 | 7.42 | 6.74 | 7.06 | 7.06 | 4.13% | 26,224,620 |
| Feb 3, 2026 | 6.63 | 6.80 | 6.63 | 6.78 | 6.78 | 2.42% | 9,220,254 |
| Feb 2, 2026 | 6.68 | 6.80 | 6.57 | 6.62 | 6.62 | -1.63% | 11,539,080 |
| Jan 30, 2026 | 6.60 | 6.74 | 6.50 | 6.73 | 6.73 | 1.36% | 13,528,990 |
| Jan 29, 2026 | 6.62 | 6.77 | 6.57 | 6.64 | 6.64 | -0.30% | 9,279,660 |
| Jan 28, 2026 | 6.77 | 6.82 | 6.64 | 6.66 | 6.66 | -1.91% | 8,242,920 |
| Jan 27, 2026 | 6.92 | 6.92 | 6.61 | 6.79 | 6.79 | -1.88% | 10,840,350 |
| Jan 26, 2026 | 7.07 | 7.13 | 6.81 | 6.92 | 6.92 | -1.14% | 11,740,360 |
| Jan 23, 2026 | 6.91 | 7.01 | 6.86 | 7.00 | 7.00 | 1.16% | 10,461,740 |
| Jan 22, 2026 | 6.89 | 6.98 | 6.78 | 6.92 | 6.92 | 0.58% | 9,928,620 |
| Jan 21, 2026 | 6.63 | 6.92 | 6.60 | 6.88 | 6.88 | 3.30% | 15,966,460 |
| Jan 20, 2026 | 6.69 | 6.74 | 6.50 | 6.66 | 6.66 | -0.60% | 8,591,000 |
| Jan 19, 2026 | 6.49 | 6.70 | 6.44 | 6.70 | 6.70 | 3.55% | 9,641,310 |
| Jan 16, 2026 | 6.62 | 6.64 | 6.40 | 6.47 | 6.47 | -1.82% | 9,359,300 |