Ling Yun Industrial Corporation Limited (SHA:600480)
China
· Delayed Price · Currency is CNY 10.82
-0.17 (-1.55%)
At close: Mar 9, 2026
SHA:600480 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 10.90 | 11.03 | 10.80 | 10.99 | 10.99 | 1.29% | 9,154,167 |
| Mar 5, 2026 | 10.95 | 11.01 | 10.81 | 10.85 | 10.85 | 0.09% | 10,020,172 |
| Mar 4, 2026 | 10.79 | 11.02 | 10.77 | 10.84 | 10.84 | -1.19% | 12,140,360 |
| Mar 3, 2026 | 11.45 | 11.57 | 10.94 | 10.97 | 10.97 | -4.11% | 24,236,040 |
| Mar 2, 2026 | 11.58 | 11.68 | 11.38 | 11.44 | 11.44 | -2.56% | 14,812,564 |
| Feb 27, 2026 | 11.81 | 11.82 | 11.66 | 11.74 | 11.74 | -0.76% | 12,425,460 |
| Feb 26, 2026 | 11.80 | 11.86 | 11.72 | 11.83 | 11.83 | 0.08% | 10,755,320 |
| Feb 25, 2026 | 11.80 | 11.88 | 11.76 | 11.82 | 11.82 | 0.34% | 10,177,720 |
| Feb 24, 2026 | 11.83 | 11.85 | 11.70 | 11.78 | 11.78 | 1.03% | 9,917,976 |
| Feb 13, 2026 | 11.80 | 11.86 | 11.66 | 11.66 | 11.66 | -1.10% | 8,358,464 |
| Feb 12, 2026 | 11.69 | 11.80 | 11.62 | 11.79 | 11.79 | 0.94% | 7,659,825 |
| Feb 11, 2026 | 11.76 | 11.86 | 11.65 | 11.68 | 11.68 | -1.10% | 12,807,791 |
| Feb 10, 2026 | 11.73 | 11.88 | 11.70 | 11.81 | 11.81 | 0.68% | 9,235,971 |
| Feb 9, 2026 | 11.67 | 11.74 | 11.59 | 11.73 | 11.73 | 1.56% | 9,230,722 |
| Feb 6, 2026 | 11.51 | 11.71 | 11.44 | 11.55 | 11.55 | -0.26% | 10,238,460 |
| Feb 5, 2026 | 11.70 | 11.70 | 11.56 | 11.58 | 11.58 | -1.19% | 8,393,238 |
| Feb 4, 2026 | 11.60 | 11.73 | 11.55 | 11.72 | 11.72 | 0.43% | 9,614,588 |
| Feb 3, 2026 | 11.55 | 11.68 | 11.46 | 11.67 | 11.67 | 1.83% | 11,582,204 |
| Feb 2, 2026 | 11.59 | 11.74 | 11.44 | 11.46 | 11.46 | -1.46% | 15,661,159 |
| Jan 30, 2026 | 11.71 | 11.80 | 11.47 | 11.63 | 11.63 | -0.60% | 13,239,750 |
| Jan 29, 2026 | 11.88 | 11.94 | 11.69 | 11.70 | 11.70 | -1.52% | 15,241,490 |
| Jan 28, 2026 | 12.10 | 12.11 | 11.81 | 11.88 | 11.88 | -1.98% | 17,059,980 |
| Jan 27, 2026 | 12.05 | 12.20 | 11.68 | 12.12 | 12.12 | 0.25% | 22,296,740 |
| Jan 26, 2026 | 12.55 | 12.63 | 11.97 | 12.09 | 12.09 | -3.59% | 31,569,770 |
| Jan 23, 2026 | 12.36 | 12.60 | 12.36 | 12.54 | 12.54 | 1.29% | 19,204,760 |
| Jan 22, 2026 | 12.42 | 12.52 | 12.33 | 12.38 | 12.38 | -0.32% | 14,779,130 |
| Jan 21, 2026 | 12.30 | 12.59 | 12.28 | 12.42 | 12.42 | 0.40% | 18,107,210 |
| Jan 20, 2026 | 12.49 | 12.62 | 12.31 | 12.37 | 12.37 | -1.12% | 20,418,230 |
| Jan 19, 2026 | 12.52 | 12.57 | 12.41 | 12.51 | 12.51 | 0.40% | 18,425,642 |
| Jan 16, 2026 | 12.35 | 12.56 | 12.31 | 12.46 | 12.46 | 1.38% | 19,961,180 |
| Jan 15, 2026 | 12.20 | 12.38 | 12.13 | 12.29 | 12.29 | 0.41% | 13,206,320 |
| Jan 14, 2026 | 12.31 | 12.51 | 12.13 | 12.24 | 12.24 | -0.81% | 26,168,360 |
| Jan 13, 2026 | 12.66 | 12.69 | 12.30 | 12.34 | 12.34 | -2.53% | 21,844,916 |
| Jan 12, 2026 | 12.56 | 12.73 | 12.47 | 12.66 | 12.66 | 1.52% | 29,313,140 |
| Jan 9, 2026 | 12.32 | 12.57 | 12.25 | 12.47 | 12.47 | 1.05% | 21,866,150 |
| Jan 8, 2026 | 12.09 | 12.54 | 12.05 | 12.34 | 12.34 | 2.15% | 27,009,016 |
| Jan 7, 2026 | 12.32 | 12.32 | 12.05 | 12.08 | 12.08 | -1.95% | 19,063,261 |
| Jan 6, 2026 | 12.30 | 12.38 | 12.25 | 12.32 | 12.32 | - | 15,074,140 |
| Jan 5, 2026 | 12.30 | 12.38 | 12.10 | 12.32 | 12.32 | 0.24% | 22,715,610 |
| Dec 31, 2025 | 12.40 | 12.43 | 12.24 | 12.29 | 12.29 | -0.49% | 13,734,720 |
| Dec 30, 2025 | 12.12 | 12.43 | 12.03 | 12.35 | 12.35 | 1.81% | 20,792,376 |
| Dec 29, 2025 | 12.10 | 12.20 | 12.05 | 12.13 | 12.13 | 0.58% | 11,257,740 |
| Dec 26, 2025 | 12.16 | 12.23 | 11.98 | 12.06 | 12.06 | -0.50% | 13,803,649 |
| Dec 25, 2025 | 11.93 | 12.15 | 11.90 | 12.12 | 12.12 | 1.85% | 15,435,410 |
| Dec 24, 2025 | 11.75 | 11.95 | 11.75 | 11.90 | 11.90 | 1.45% | 9,356,431 |
| Dec 23, 2025 | 11.91 | 11.92 | 11.70 | 11.73 | 11.73 | -1.43% | 9,009,492 |
| Dec 22, 2025 | 11.85 | 12.02 | 11.82 | 11.90 | 11.90 | 1.02% | 11,673,500 |
| Dec 19, 2025 | 11.46 | 11.93 | 11.46 | 11.78 | 11.78 | 2.88% | 19,610,980 |
| Dec 18, 2025 | 11.41 | 11.59 | 11.37 | 11.45 | 11.45 | -0.17% | 7,365,772 |
| Dec 17, 2025 | 11.29 | 11.50 | 11.24 | 11.47 | 11.47 | 1.59% | 11,711,821 |
| Dec 16, 2025 | 11.76 | 11.78 | 11.23 | 11.29 | 11.29 | -3.42% | 19,293,920 |
| Dec 15, 2025 | 11.97 | 11.99 | 11.68 | 11.69 | 11.69 | -2.01% | 13,992,070 |
| Dec 12, 2025 | 12.00 | 12.04 | 11.85 | 11.93 | 11.93 | -0.58% | 13,882,420 |
| Dec 11, 2025 | 12.07 | 12.30 | 11.96 | 12.00 | 12.00 | 0.84% | 20,790,642 |
| Dec 10, 2025 | 11.82 | 11.93 | 11.76 | 11.90 | 11.90 | 0.34% | 9,000,302 |
| Dec 9, 2025 | 12.07 | 12.07 | 11.83 | 11.86 | 11.86 | -1.82% | 11,821,320 |
| Dec 8, 2025 | 12.13 | 12.19 | 12.06 | 12.08 | 12.08 | -0.33% | 11,187,810 |
| Dec 5, 2025 | 12.09 | 12.16 | 12.01 | 12.12 | 12.12 | -0.16% | 11,552,860 |
| Dec 4, 2025 | 11.93 | 12.16 | 11.89 | 12.14 | 12.14 | 2.10% | 17,860,559 |
| Dec 3, 2025 | 11.90 | 11.93 | 11.72 | 11.89 | 11.89 | -0.08% | 6,823,925 |
| Dec 2, 2025 | 11.77 | 11.96 | 11.75 | 11.90 | 11.90 | - | 9,146,020 |
| Dec 1, 2025 | 11.68 | 11.92 | 11.62 | 11.90 | 11.90 | 2.23% | 13,236,160 |
| Nov 28, 2025 | 11.59 | 11.66 | 11.47 | 11.64 | 11.64 | 0.43% | 7,217,766 |
| Nov 27, 2025 | 11.84 | 11.87 | 11.57 | 11.59 | 11.59 | -2.03% | 13,132,330 |
| Nov 26, 2025 | 11.77 | 11.92 | 11.77 | 11.83 | 11.83 | 0.08% | 8,815,369 |
| Nov 25, 2025 | 11.69 | 12.00 | 11.62 | 11.82 | 11.82 | 1.55% | 18,024,930 |
| Nov 24, 2025 | 11.50 | 11.70 | 11.32 | 11.64 | 11.64 | 1.22% | 12,191,510 |
| Nov 21, 2025 | 11.45 | 11.65 | 11.28 | 11.50 | 11.50 | 0.35% | 15,760,010 |
| Nov 20, 2025 | 11.64 | 11.71 | 11.41 | 11.46 | 11.46 | -1.12% | 13,504,030 |
| Nov 19, 2025 | 11.80 | 11.92 | 11.54 | 11.59 | 11.59 | -1.95% | 14,766,520 |
| Nov 18, 2025 | 11.91 | 11.94 | 11.70 | 11.82 | 11.82 | -0.76% | 11,864,070 |
| Nov 17, 2025 | 12.21 | 12.21 | 11.85 | 11.91 | 11.91 | -3.64% | 27,848,220 |
| Nov 14, 2025 | 12.55 | 12.75 | 12.35 | 12.36 | 12.36 | -0.64% | 17,342,820 |
| Nov 13, 2025 | 12.36 | 12.50 | 12.30 | 12.44 | 12.44 | 0.40% | 10,978,960 |
| Nov 12, 2025 | 12.53 | 12.63 | 12.28 | 12.39 | 12.39 | -1.74% | 18,460,430 |
| Nov 11, 2025 | 12.71 | 12.79 | 12.52 | 12.61 | 12.61 | -0.71% | 15,098,350 |
| Nov 10, 2025 | 12.79 | 12.86 | 12.64 | 12.70 | 12.70 | -1.17% | 17,733,150 |
| Nov 7, 2025 | 13.00 | 13.28 | 12.72 | 12.85 | 12.85 | -1.76% | 24,123,180 |
| Nov 6, 2025 | 12.70 | 13.10 | 12.70 | 13.08 | 13.08 | 2.83% | 25,277,720 |
| Nov 5, 2025 | 12.52 | 12.81 | 12.44 | 12.72 | 12.72 | 0.16% | 16,415,480 |
| Nov 4, 2025 | 12.98 | 13.00 | 12.56 | 12.70 | 12.70 | -2.16% | 22,049,920 |
| Nov 3, 2025 | 13.18 | 13.21 | 12.77 | 12.98 | 12.98 | -1.52% | 28,300,790 |
| Oct 31, 2025 | 12.50 | 13.48 | 12.45 | 13.18 | 13.18 | 5.95% | 60,025,710 |
| Oct 30, 2025 | 12.70 | 12.72 | 12.39 | 12.44 | 12.44 | -2.12% | 20,027,750 |
| Oct 29, 2025 | 12.69 | 12.71 | 12.48 | 12.71 | 12.71 | 0.08% | 19,621,250 |
| Oct 28, 2025 | 12.95 | 13.05 | 12.64 | 12.70 | 12.70 | -1.40% | 25,086,860 |
| Oct 27, 2025 | 12.95 | 13.19 | 12.75 | 12.88 | 12.88 | 0.86% | 22,832,910 |
| Oct 24, 2025 | 12.68 | 12.88 | 12.66 | 12.77 | 12.77 | 0.95% | 22,154,920 |
| Oct 23, 2025 | 12.95 | 13.02 | 12.48 | 12.65 | 12.65 | -3.58% | 34,097,860 |
| Oct 22, 2025 | 12.76 | 13.63 | 12.55 | 13.12 | 13.12 | 5.64% | 54,736,320 |
| Oct 21, 2025 | 12.38 | 12.49 | 12.26 | 12.42 | 12.42 | 0.98% | 15,180,490 |
| Oct 20, 2025 | 12.48 | 12.53 | 12.22 | 12.30 | 12.30 | -0.24% | 16,624,560 |
| Oct 17, 2025 | 12.70 | 12.79 | 12.28 | 12.33 | 12.33 | -3.45% | 18,191,610 |
| Oct 16, 2025 | 12.99 | 13.03 | 12.69 | 12.77 | 12.77 | -2.22% | 15,733,080 |
| Oct 15, 2025 | 12.61 | 13.21 | 12.59 | 13.06 | 13.06 | 3.65% | 28,008,810 |
| Oct 14, 2025 | 13.19 | 13.29 | 12.56 | 12.60 | 12.60 | -4.26% | 32,578,040 |
| Oct 13, 2025 | 12.90 | 13.46 | 12.90 | 13.16 | 13.16 | -4.15% | 36,974,120 |
| Oct 10, 2025 | 13.98 | 14.23 | 13.67 | 13.73 | 13.73 | -2.14% | 25,389,770 |
| Oct 9, 2025 | 13.85 | 14.24 | 13.82 | 14.03 | 14.03 | 0.79% | 25,316,430 |
| Sep 30, 2025 | 14.06 | 14.15 | 13.89 | 13.92 | 13.92 | -0.93% | 22,267,730 |