Liaoning Kelong Fine Chemical, Inc. (SHE:300405)
China · Delayed Price · Currency is CNY 4.790
+0.190 (4.13%)
Jul 27, 2026, 3:04 PM CST
SHE:300405 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |