Liaoning Kelong Fine Chemical, Inc. (SHE:300405)
China · Delayed Price · Currency is CNY 5.74
+0.09 (1.59%)
Aug 21, 2026, 3:04 PM CST
SHE:300405 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 5.61 | 5.75 | 5.52 | 5.74 | 5.74 | 1.59% | 6,524,200 |
| Aug 20, 2026 | 5.58 | 5.72 | 5.50 | 5.65 | 5.65 | 1.99% | 5,969,470 |
| Aug 19, 2026 | 5.70 | 5.74 | 5.52 | 5.54 | 5.54 | -2.81% | 8,145,970 |
| Aug 18, 2026 | 5.76 | 5.77 | 5.62 | 5.70 | 5.70 | -0.70% | 5,921,100 |
| Aug 17, 2026 | 5.63 | 5.76 | 5.57 | 5.74 | 5.74 | 1.95% | 6,016,530 |
| Aug 14, 2026 | 5.58 | 5.67 | 5.53 | 5.63 | 5.63 | 0.90% | 5,488,710 |
| Aug 13, 2026 | 5.69 | 5.69 | 5.56 | 5.58 | 5.58 | -1.41% | 5,791,120 |
| Aug 12, 2026 | 5.58 | 5.69 | 5.57 | 5.66 | 5.66 | 0.71% | 5,106,800 |
| Aug 11, 2026 | 5.62 | 5.68 | 5.52 | 5.62 | 5.62 | - | 7,229,600 |
| Aug 10, 2026 | 5.47 | 5.65 | 5.41 | 5.62 | 5.62 | 2.74% | 8,656,945 |
| Aug 7, 2026 | 5.48 | 5.49 | 5.30 | 5.47 | 5.47 | 0.74% | 9,054,600 |
| Aug 6, 2026 | 5.39 | 5.49 | 5.35 | 5.43 | 5.43 | 1.12% | 8,456,420 |
| Aug 5, 2026 | 5.50 | 5.56 | 5.28 | 5.37 | 5.37 | -2.54% | 11,355,121 |
| Aug 4, 2026 | 5.34 | 5.56 | 5.34 | 5.51 | 5.51 | 3.18% | 12,813,640 |
| Aug 3, 2026 | 5.12 | 5.39 | 5.04 | 5.34 | 5.34 | 5.33% | 10,798,700 |
| Jul 31, 2026 | 4.88 | 5.09 | 4.88 | 5.07 | 5.07 | 3.26% | 8,636,350 |
| Jul 30, 2026 | 4.98 | 5.07 | 4.82 | 4.91 | 4.91 | -0.81% | 8,648,460 |
| Jul 29, 2026 | 4.80 | 5.00 | 4.76 | 4.95 | 4.95 | 2.91% | 9,290,900 |
| Jul 28, 2026 | 4.76 | 4.90 | 4.73 | 4.81 | 4.81 | 0.42% | 7,566,300 |
| Jul 27, 2026 | 4.64 | 4.84 | 4.56 | 4.79 | 4.79 | 4.13% | 9,758,162 |
| Jul 24, 2026 | 4.71 | 4.77 | 4.53 | 4.60 | 4.60 | -2.95% | 8,609,300 |
| Jul 23, 2026 | 4.48 | 4.80 | 4.46 | 4.74 | 4.74 | 5.80% | 12,188,860 |
| Jul 22, 2026 | 4.60 | 4.70 | 4.44 | 4.48 | 4.48 | -3.03% | 11,663,360 |
| Jul 21, 2026 | 4.64 | 4.67 | 4.23 | 4.62 | 4.62 | -1.07% | 14,805,282 |
| Jul 20, 2026 | 4.93 | 5.12 | 4.56 | 4.67 | 4.67 | -5.08% | 14,148,890 |
| Jul 17, 2026 | 5.15 | 5.26 | 4.83 | 4.92 | 4.92 | -4.28% | 12,021,730 |
| Jul 16, 2026 | 5.09 | 5.28 | 5.01 | 5.14 | 5.14 | 0.78% | 7,947,300 |
| Jul 15, 2026 | 5.10 | 5.19 | 5.01 | 5.10 | 5.10 | 0.20% | 7,297,900 |
| Jul 14, 2026 | 4.90 | 5.11 | 4.83 | 5.09 | 5.09 | 3.67% | 8,324,170 |
| Jul 13, 2026 | 5.16 | 5.16 | 4.89 | 4.91 | 4.91 | -3.91% | 9,185,700 |
| Jul 10, 2026 | 4.99 | 5.25 | 4.92 | 5.11 | 5.11 | 2.00% | 10,779,870 |
| Jul 9, 2026 | 4.92 | 5.07 | 4.81 | 5.01 | 5.01 | 0.60% | 8,322,230 |
| Jul 8, 2026 | 5.05 | 5.14 | 4.90 | 4.98 | 4.98 | -1.78% | 8,664,230 |
| Jul 7, 2026 | 5.31 | 5.31 | 5.01 | 5.07 | 5.07 | -3.80% | 8,449,660 |
| Jul 6, 2026 | 5.34 | 5.47 | 5.26 | 5.27 | 5.27 | -1.31% | 10,147,740 |
| 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 |