Ling Yun Industrial Corporation Limited (SHA:600480)
China
· Delayed Price · Currency is CNY 10.11
+0.05 (0.50%)
Apr 29, 2026, 3:00 PM CST
SHA:600480 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 10.06 | 10.16 | 10.02 | 10.09 | - | 0.30% | 13,603,305 |
| Apr 28, 2026 | 10.17 | 10.33 | 10.00 | 10.06 | 10.06 | -2.99% | 34,342,260 |
| Apr 27, 2026 | 10.51 | 10.55 | 10.35 | 10.37 | 10.37 | -1.05% | 21,818,230 |
| Apr 24, 2026 | 10.71 | 10.74 | 10.47 | 10.48 | 10.48 | -2.51% | 26,563,280 |
| Apr 23, 2026 | 11.13 | 11.17 | 10.66 | 10.75 | 10.75 | -3.59% | 35,143,030 |
| Apr 22, 2026 | 10.72 | 11.49 | 10.70 | 11.15 | 11.15 | 4.21% | 69,756,540 |
| Apr 21, 2026 | 11.24 | 11.27 | 10.66 | 10.70 | 10.70 | -5.81% | 63,564,240 |
| Apr 20, 2026 | 11.48 | 11.58 | 11.29 | 11.36 | 11.36 | -1.56% | 42,358,440 |
| Apr 17, 2026 | 11.42 | 11.59 | 11.23 | 11.54 | 11.54 | -0.43% | 38,320,160 |
| Apr 16, 2026 | 11.55 | 11.68 | 11.34 | 11.59 | 11.59 | -1.11% | 59,845,650 |
| Apr 15, 2026 | 11.54 | 11.83 | 11.28 | 11.72 | 11.72 | 1.74% | 55,831,950 |
| Apr 14, 2026 | 11.45 | 11.78 | 11.30 | 11.52 | 11.52 | 0.44% | 76,096,120 |
| Apr 13, 2026 | 10.99 | 11.65 | 10.98 | 11.47 | 11.47 | 6.30% | 105,917,700 |
| Apr 10, 2026 | 9.90 | 10.79 | 9.88 | 10.79 | 10.79 | 9.99% | 63,495,670 |
| Apr 9, 2026 | 9.74 | 9.88 | 9.58 | 9.81 | 9.81 | 0.62% | 16,553,935 |
| Apr 8, 2026 | 9.49 | 9.75 | 9.48 | 9.75 | 9.75 | 4.73% | 20,227,720 |
| Apr 7, 2026 | 9.46 | 9.56 | 9.16 | 9.31 | 9.31 | -1.48% | 15,556,970 |
| Apr 3, 2026 | 9.75 | 9.80 | 9.44 | 9.45 | 9.45 | -2.78% | 11,510,690 |
| Apr 2, 2026 | 9.91 | 9.91 | 9.68 | 9.72 | 9.72 | -1.82% | 9,131,527 |
| Apr 1, 2026 | 9.99 | 10.03 | 9.86 | 9.90 | 9.90 | 0.41% | 7,627,166 |
| Mar 31, 2026 | 9.81 | 10.00 | 9.78 | 9.86 | 9.86 | 0.51% | 11,407,320 |
| Mar 30, 2026 | 9.75 | 9.87 | 9.66 | 9.81 | 9.81 | -0.30% | 8,230,307 |
| Mar 27, 2026 | 9.69 | 9.87 | 9.64 | 9.84 | 9.84 | 1.03% | 8,879,501 |
| Mar 26, 2026 | 9.79 | 10.07 | 9.71 | 9.74 | 9.74 | -0.10% | 13,199,040 |
| Mar 25, 2026 | 9.69 | 9.79 | 9.66 | 9.75 | 9.75 | 0.93% | 10,931,960 |
| Mar 24, 2026 | 9.64 | 9.70 | 9.46 | 9.66 | 9.66 | 1.79% | 11,378,170 |
| Mar 23, 2026 | 9.92 | 9.93 | 9.41 | 9.49 | 9.49 | -5.29% | 23,301,170 |
| Mar 20, 2026 | 10.03 | 10.23 | 10.02 | 10.02 | 10.02 | -0.10% | 11,709,120 |
| Mar 19, 2026 | 10.29 | 10.33 | 9.98 | 10.03 | 10.03 | -3.46% | 18,530,800 |
| Mar 18, 2026 | 10.50 | 10.58 | 10.26 | 10.39 | 10.39 | -0.76% | 12,620,522 |
| Mar 17, 2026 | 10.58 | 10.73 | 10.45 | 10.47 | 10.47 | -0.85% | 10,610,620 |
| Mar 16, 2026 | 10.77 | 10.80 | 10.50 | 10.56 | 10.56 | -1.95% | 16,313,270 |
| Mar 13, 2026 | 10.88 | 10.95 | 10.75 | 10.77 | 10.77 | -1.19% | 9,358,281 |
| Mar 12, 2026 | 11.00 | 11.05 | 10.87 | 10.90 | 10.90 | -1.09% | 8,390,539 |
| Mar 11, 2026 | 11.02 | 11.12 | 10.98 | 11.02 | 11.02 | - | 7,259,424 |
| Mar 10, 2026 | 10.90 | 11.05 | 10.90 | 11.02 | 11.02 | 1.85% | 9,123,765 |
| Mar 9, 2026 | 10.84 | 10.87 | 10.60 | 10.82 | 10.82 | -1.55% | 12,936,190 |
| 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 |