Liaoning Kelong Fine Chemical, Inc. (SHE:300405)
China · Delayed Price · Currency is CNY 4.870
-0.110 (-2.21%)
Nov 13, 2026, 3:04 PM CST
SHE:300405 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.88 | 5.05 | 4.83 | 4.87 | 4.87 | -2.21% | 9,711,301 |
| Nov 12, 2026 | 5.02 | 5.07 | 4.95 | 4.98 | 4.98 | 0.20% | 7,752,700 |
| Nov 11, 2026 | 4.79 | 5.01 | 4.76 | 4.97 | 4.97 | 3.11% | 7,375,060 |
| Nov 10, 2026 | 4.75 | 4.83 | 4.69 | 4.82 | 4.82 | 2.99% | 6,530,230 |
| Nov 9, 2026 | 4.88 | 4.89 | 4.66 | 4.68 | 4.68 | -2.50% | 8,279,200 |
| Nov 6, 2026 | 4.78 | 4.88 | 4.71 | 4.80 | 4.80 | -2.04% | 8,635,500 |
| Nov 5, 2026 | 4.67 | 4.90 | 4.63 | 4.90 | 4.90 | 4.93% | 12,281,666 |
| Nov 4, 2026 | 4.65 | 4.72 | 4.46 | 4.67 | 4.67 | 0.65% | 12,105,002 |
| Nov 3, 2026 | 4.63 | 4.84 | 4.57 | 4.64 | 4.64 | -0.64% | 10,438,302 |
| Nov 2, 2026 | 4.64 | 4.70 | 4.40 | 4.67 | 4.67 | 1.52% | 13,241,210 |
| Oct 30, 2026 | 4.73 | 4.91 | 4.58 | 4.60 | 4.60 | -4.17% | 11,637,930 |
| Oct 29, 2026 | 4.99 | 4.99 | 4.80 | 4.80 | 4.80 | -3.81% | 7,231,820 |
| Oct 28, 2026 | 4.91 | 5.05 | 4.84 | 4.99 | 4.99 | 1.63% | 7,643,102 |
| Oct 27, 2026 | 5.17 | 5.25 | 4.90 | 4.91 | 4.91 | -5.03% | 7,145,400 |
| Oct 26, 2026 | 5.19 | 5.25 | 5.07 | 5.17 | 5.17 | -1.34% | 8,154,000 |
| Oct 23, 2026 | 5.10 | 5.24 | 4.82 | 5.24 | 5.24 | 1.35% | 10,423,530 |
| Oct 22, 2026 | 5.30 | 5.37 | 5.13 | 5.17 | 5.17 | -2.64% | 8,403,965 |
| Oct 21, 2026 | 5.31 | 5.47 | 5.28 | 5.31 | 5.31 | - | 7,720,000 |
| Oct 20, 2026 | 5.33 | 5.42 | 5.23 | 5.31 | 5.31 | -0.38% | 7,156,500 |
| Oct 19, 2026 | 5.48 | 5.50 | 5.17 | 5.33 | 5.33 | -3.09% | 10,816,680 |
| Oct 16, 2026 | 5.52 | 5.65 | 5.43 | 5.50 | 5.50 | 2.04% | 9,419,100 |
| Oct 15, 2026 | 5.50 | 5.55 | 5.34 | 5.39 | 5.39 | -4.09% | 11,359,463 |
| Oct 14, 2026 | 5.80 | 5.98 | 5.60 | 5.62 | 5.62 | -3.44% | 9,626,600 |
| Oct 13, 2026 | 5.60 | 5.86 | 5.45 | 5.82 | 5.82 | 1.93% | 9,368,130 |
| Oct 12, 2026 | 5.86 | 5.88 | 5.63 | 5.71 | 5.71 | -2.06% | 8,015,602 |
| Oct 9, 2026 | 5.88 | 5.91 | 5.57 | 5.83 | 5.83 | -0.85% | 10,653,650 |
| Oct 8, 2026 | 5.81 | 6.00 | 5.81 | 5.88 | 5.88 | 0.34% | 7,562,400 |
| Sep 30, 2026 | 5.97 | 6.05 | 5.81 | 5.86 | 5.86 | -1.51% | 6,223,800 |
| Sep 29, 2026 | 5.75 | 5.98 | 5.74 | 5.95 | 5.95 | 3.30% | 8,130,702 |
| Sep 28, 2026 | 5.81 | 5.84 | 5.69 | 5.76 | 5.76 | -0.69% | 6,743,720 |
| Sep 24, 2026 | 5.76 | 5.85 | 5.70 | 5.80 | 5.80 | 0.69% | 6,662,900 |
| Sep 23, 2026 | 5.77 | 5.82 | 5.71 | 5.76 | 5.76 | -1.03% | 6,118,200 |
| Sep 22, 2026 | 5.82 | 5.86 | 5.69 | 5.82 | 5.82 | 0.69% | 9,141,400 |
| Sep 21, 2026 | 5.56 | 5.82 | 5.56 | 5.78 | 5.78 | 3.96% | 8,716,360 |
| Sep 18, 2026 | 5.61 | 5.69 | 5.56 | 5.56 | 5.56 | -0.89% | 5,837,110 |
| Sep 17, 2026 | 5.54 | 5.64 | 5.41 | 5.61 | 5.61 | 0.90% | 6,900,400 |
| Sep 16, 2026 | 5.35 | 5.62 | 5.30 | 5.56 | 5.56 | 3.15% | 10,458,100 |
| Sep 15, 2026 | 5.64 | 5.67 | 5.37 | 5.39 | 5.39 | -4.94% | 8,051,700 |
| Sep 14, 2026 | 5.53 | 5.71 | 5.48 | 5.67 | 5.67 | 1.61% | 8,710,228 |
| Sep 11, 2026 | 5.75 | 5.75 | 5.45 | 5.58 | 5.58 | -2.96% | 11,218,190 |
| Sep 10, 2026 | 5.84 | 5.86 | 5.71 | 5.75 | 5.75 | -1.88% | 6,239,500 |
| Sep 9, 2026 | 5.90 | 5.95 | 5.84 | 5.86 | 5.86 | -0.68% | 4,598,900 |
| Sep 8, 2026 | 5.84 | 5.93 | 5.82 | 5.90 | 5.90 | 0.85% | 5,715,400 |
| Sep 7, 2026 | 5.81 | 5.91 | 5.81 | 5.85 | 5.85 | -0.17% | 7,186,711 |
| Sep 4, 2026 | 5.89 | 5.97 | 5.80 | 5.86 | 5.86 | -0.17% | 6,174,950 |
| Sep 3, 2026 | 6.02 | 6.09 | 5.85 | 5.87 | 5.87 | -2.00% | 5,995,500 |
| Sep 2, 2026 | 6.01 | 6.06 | 5.91 | 5.99 | 5.99 | -1.16% | 7,836,943 |
| Sep 1, 2026 | 5.96 | 6.09 | 5.94 | 6.06 | 6.06 | 1.51% | 8,729,600 |
| Aug 31, 2026 | 5.89 | 5.98 | 5.81 | 5.97 | 5.97 | 2.40% | 9,048,526 |
| Aug 28, 2026 | 5.77 | 5.90 | 5.77 | 5.83 | 5.83 | 1.04% | 8,838,300 |