Liaoning Kelong Fine Chemical,Inc. (SHE:300405)
China · Delayed Price · Currency is CNY 5.34
+0.07 (1.33%)
Jul 3, 2026, 3:04 PM CST
SHE:300405 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 5.27 | 5.43 | 5.22 | 5.34 | 5.34 | 1.33% | 11,138,000 |
| Jul 2, 2026 | 5.35 | 5.53 | 5.25 | 5.27 | 5.27 | -1.50% | 12,587,122 |
| Jul 1, 2026 | 5.17 | 5.44 | 5.15 | 5.35 | 5.35 | 3.28% | 10,284,297 |
| Jun 30, 2026 | 5.21 | 5.32 | 5.06 | 5.18 | 5.18 | -0.77% | 10,186,830 |
| Jun 29, 2026 | 5.24 | 5.28 | 4.94 | 5.22 | 5.22 | 0.58% | 11,718,440 |
| Jun 26, 2026 | 5.31 | 5.34 | 5.14 | 5.19 | 5.19 | -3.17% | 10,249,439 |
| Jun 25, 2026 | 5.53 | 5.55 | 5.28 | 5.36 | 5.36 | -3.07% | 9,078,452 |
| Jun 24, 2026 | 5.79 | 5.89 | 5.48 | 5.53 | 5.53 | -4.82% | 9,297,749 |
| Jun 23, 2026 | 5.78 | 5.98 | 5.75 | 5.81 | 5.81 | 0.52% | 9,889,927 |
| Jun 22, 2026 | 5.56 | 5.78 | 5.39 | 5.78 | 5.78 | 1.94% | 10,810,879 |
| Jun 18, 2026 | 5.71 | 5.76 | 5.55 | 5.67 | 5.67 | -1.56% | 10,481,640 |
| Jun 17, 2026 | 6.00 | 6.02 | 5.70 | 5.76 | 5.76 | -3.36% | 10,156,600 |
| Jun 16, 2026 | 5.89 | 6.05 | 5.66 | 5.96 | 5.96 | 2.76% | 12,775,890 |
| Jun 15, 2026 | 5.99 | 6.21 | 5.76 | 5.80 | 5.80 | -2.68% | 13,674,230 |
| Jun 12, 2026 | 6.01 | 6.05 | 5.77 | 5.96 | 5.96 | 0.51% | 15,044,990 |
| Jun 11, 2026 | 5.79 | 6.14 | 5.62 | 5.93 | 5.93 | 1.19% | 14,865,390 |
| Jun 10, 2026 | 5.92 | 6.05 | 5.64 | 5.86 | 5.86 | -1.84% | 12,062,440 |
| Jun 9, 2026 | 6.07 | 6.12 | 5.89 | 5.97 | 5.97 | -0.33% | 12,536,400 |
| Jun 8, 2026 | 6.28 | 6.39 | 5.85 | 5.99 | 5.99 | -4.77% | 13,634,120 |
| Jun 5, 2026 | 6.08 | 6.46 | 5.90 | 6.29 | 6.29 | 2.78% | 10,205,330 |
| Jun 4, 2026 | 6.24 | 6.34 | 6.06 | 6.12 | 6.12 | -2.39% | 9,070,690 |
| Jun 3, 2026 | 6.35 | 6.46 | 6.21 | 6.27 | 6.27 | -1.42% | 8,823,391 |
| Jun 2, 2026 | 6.60 | 6.75 | 6.26 | 6.36 | 6.36 | -3.64% | 10,382,729 |
| Jun 1, 2026 | 6.40 | 6.67 | 6.13 | 6.60 | 6.60 | 2.80% | 10,177,530 |
| May 29, 2026 | 6.77 | 6.88 | 6.33 | 6.42 | 6.42 | -5.59% | 9,639,170 |
| May 28, 2026 | 6.75 | 6.84 | 6.56 | 6.80 | 6.80 | 0.44% | 9,084,162 |
| May 27, 2026 | 6.92 | 6.92 | 6.59 | 6.77 | 6.77 | -1.74% | 8,841,076 |
| May 26, 2026 | 7.07 | 7.12 | 6.85 | 6.89 | 6.89 | -2.82% | 8,406,929 |
| May 25, 2026 | 7.27 | 7.37 | 7.00 | 7.09 | 7.09 | -0.98% | 12,029,330 |
| May 22, 2026 | 6.87 | 7.26 | 6.82 | 7.16 | 7.16 | 4.22% | 9,946,490 |
| May 21, 2026 | 7.18 | 7.28 | 6.80 | 6.87 | 6.87 | -4.45% | 9,118,795 |
| May 20, 2026 | 7.28 | 7.28 | 7.11 | 7.19 | 7.19 | -0.83% | 7,211,290 |
| 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 |