Liaoning Kelong Fine Chemical, Inc. (SHE:300405)
China · Delayed Price · Currency is CNY 5.86
-0.09 (-1.51%)
Sep 30, 2026, 3:04 PM CST
SHE:300405 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 5.75 | 5.85 | 5.75 | 5.77 | 5.77 | -0.35% | 5,207,300 |
| Aug 26, 2026 | 5.80 | 5.84 | 5.73 | 5.79 | 5.79 | -0.17% | 6,403,200 |
| Aug 25, 2026 | 5.57 | 5.84 | 5.57 | 5.80 | 5.80 | 2.65% | 7,828,400 |
| Aug 24, 2026 | 5.75 | 5.76 | 5.55 | 5.65 | 5.65 | -1.57% | 8,168,920 |
| 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 |