Liaoning Kelong Fine Chemical,Inc. (SHE:300405)
China · Delayed Price · Currency is CNY 7.25
-0.03 (-0.41%)
May 19, 2026, 3:04 PM CST
SHE:300405 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 7.28 | 7.36 | 7.14 | 7.25 | 7.25 | -0.41% | 7,622,460 |
| May 18, 2026 | 7.19 | 7.33 | 7.12 | 7.28 | 7.28 | 1.25% | 9,262,400 |
| May 15, 2026 | 7.28 | 7.37 | 7.13 | 7.19 | 7.19 | -1.51% | 10,045,250 |
| May 14, 2026 | 7.23 | 7.43 | 7.15 | 7.30 | 7.30 | 0.83% | 10,313,720 |
| May 13, 2026 | 7.15 | 7.33 | 7.11 | 7.24 | 7.24 | 1.26% | 9,903,286 |
| May 12, 2026 | 7.22 | 7.26 | 7.00 | 7.15 | 7.15 | -0.97% | 11,939,980 |
| May 11, 2026 | 7.17 | 7.25 | 7.11 | 7.22 | 7.22 | 1.12% | 12,275,660 |
| May 8, 2026 | 7.06 | 7.21 | 7.06 | 7.14 | 7.14 | 1.13% | 11,044,040 |
| May 7, 2026 | 7.16 | 7.33 | 7.03 | 7.06 | 7.06 | -1.67% | 19,485,780 |
| May 6, 2026 | 7.06 | 7.37 | 6.91 | 7.18 | 7.18 | 4.21% | 22,633,190 |
| Apr 30, 2026 | 6.75 | 6.98 | 6.68 | 6.89 | 6.89 | 3.14% | 21,094,920 |
| Apr 29, 2026 | 6.33 | 6.83 | 6.32 | 6.68 | 6.68 | 7.40% | 29,764,250 |
| Apr 28, 2026 | 6.15 | 6.26 | 6.14 | 6.22 | 6.22 | - | 8,699,380 |
| Apr 27, 2026 | 6.00 | 6.22 | 5.87 | 6.22 | 6.22 | 3.67% | 8,327,640 |
| Apr 24, 2026 | 5.83 | 6.06 | 5.78 | 6.00 | 6.00 | 2.39% | 7,991,405 |
| Apr 23, 2026 | 5.97 | 6.00 | 5.83 | 5.86 | 5.86 | -1.84% | 5,844,578 |
| Apr 22, 2026 | 5.99 | 6.03 | 5.93 | 5.97 | 5.97 | -0.83% | 5,988,685 |
| Apr 21, 2026 | 6.04 | 6.08 | 5.95 | 6.02 | 6.02 | -0.50% | 7,011,417 |
| Apr 20, 2026 | 6.03 | 6.08 | 5.96 | 6.05 | 6.05 | 0.33% | 5,709,460 |
| Apr 17, 2026 | 6.12 | 6.15 | 5.97 | 6.03 | 6.03 | -1.79% | 7,784,195 |
| Apr 16, 2026 | 6.03 | 6.17 | 5.92 | 6.14 | 6.14 | 2.85% | 8,418,606 |
| Apr 15, 2026 | 6.09 | 6.11 | 5.93 | 5.97 | 5.97 | -1.49% | 7,171,228 |
| Apr 14, 2026 | 6.21 | 6.24 | 5.97 | 6.06 | 6.06 | -1.46% | 7,760,701 |
| Apr 13, 2026 | 6.19 | 6.23 | 6.07 | 6.15 | 6.15 | -0.65% | 7,249,800 |
| Apr 10, 2026 | 6.17 | 6.31 | 6.13 | 6.19 | 6.19 | 0.98% | 8,383,530 |
| Apr 9, 2026 | 6.28 | 6.33 | 6.08 | 6.13 | 6.13 | -3.16% | 7,383,700 |
| Apr 8, 2026 | 6.23 | 6.40 | 6.17 | 6.33 | 6.33 | 2.93% | 8,333,100 |
| Apr 7, 2026 | 5.88 | 6.18 | 5.77 | 6.15 | 6.15 | 5.49% | 14,462,900 |
| Apr 3, 2026 | 6.24 | 6.24 | 5.82 | 5.83 | 5.83 | -5.97% | 12,224,730 |
| 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% | 16,197,820 |
| 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 |