Letong Chemical Co.,LTD (SHE:002319)
China
· Delayed Price · Currency is CNY 11.74
+0.01 (0.09%)
Apr 30, 2026, 3:04 PM CST
Letong Chemical Co.,LTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 10.75 | 11.93 | 10.75 | 11.71 | - | -0.17% | 4,102,500 |
| Apr 29, 2026 | 11.65 | 11.87 | 11.38 | 11.73 | 11.73 | 0.51% | 10,019,990 |
| Apr 28, 2026 | 11.22 | 11.92 | 11.11 | 11.67 | 11.67 | 5.61% | 16,249,750 |
| Apr 27, 2026 | 10.88 | 11.08 | 10.51 | 11.05 | 11.05 | 1.66% | 8,520,572 |
| Apr 24, 2026 | 10.75 | 10.97 | 10.70 | 10.87 | 10.87 | -0.09% | 6,399,800 |
| Apr 23, 2026 | 11.17 | 11.17 | 10.76 | 10.88 | 10.88 | -2.51% | 4,728,398 |
| Apr 22, 2026 | 11.16 | 11.27 | 10.96 | 11.16 | 11.16 | -0.09% | 4,821,043 |
| Apr 21, 2026 | 11.29 | 11.34 | 11.06 | 11.17 | 11.17 | -1.59% | 4,990,490 |
| Apr 20, 2026 | 11.20 | 11.44 | 11.17 | 11.35 | 11.35 | 1.16% | 4,956,000 |
| Apr 17, 2026 | 11.32 | 11.39 | 11.00 | 11.22 | 11.22 | -0.36% | 5,420,100 |
| Apr 16, 2026 | 11.15 | 11.38 | 11.09 | 11.26 | 11.26 | 0.99% | 4,428,500 |
| Apr 15, 2026 | 11.51 | 11.69 | 11.11 | 11.15 | 11.15 | -3.38% | 5,651,201 |
| Apr 14, 2026 | 11.47 | 11.78 | 11.28 | 11.54 | 11.54 | 1.50% | 6,820,600 |
| Apr 13, 2026 | 11.20 | 11.38 | 11.02 | 11.37 | 11.37 | 0.80% | 4,829,000 |
| Apr 10, 2026 | 11.52 | 11.57 | 11.26 | 11.28 | 11.28 | -1.74% | 6,248,590 |
| Apr 9, 2026 | 11.56 | 11.73 | 11.25 | 11.48 | 11.48 | -0.95% | 8,458,701 |
| Apr 8, 2026 | 11.33 | 11.83 | 11.02 | 11.59 | 11.59 | 4.04% | 12,358,210 |
| Apr 7, 2026 | 10.58 | 11.56 | 10.56 | 11.14 | 11.14 | 5.99% | 15,616,500 |
| Apr 3, 2026 | 10.70 | 11.04 | 10.42 | 10.51 | 10.51 | -1.87% | 7,129,500 |
| Apr 2, 2026 | 11.07 | 11.20 | 10.59 | 10.71 | 10.71 | -3.25% | 5,494,400 |
| Apr 1, 2026 | 11.17 | 11.50 | 10.95 | 11.07 | 11.07 | 0.64% | 6,517,190 |
| Mar 31, 2026 | 11.22 | 11.45 | 10.98 | 11.00 | 11.00 | -1.96% | 7,027,200 |
| Mar 30, 2026 | 11.26 | 11.48 | 11.09 | 11.22 | 11.22 | -0.71% | 7,775,300 |
| Mar 27, 2026 | 10.96 | 11.44 | 10.93 | 11.30 | 11.30 | 2.08% | 8,013,700 |
| Mar 26, 2026 | 11.50 | 11.63 | 10.96 | 11.07 | 11.07 | -3.74% | 6,402,824 |
| Mar 25, 2026 | 11.66 | 11.82 | 11.38 | 11.50 | 11.50 | -0.09% | 5,784,920 |
| Mar 24, 2026 | 11.55 | 11.60 | 11.13 | 11.51 | 11.51 | 3.69% | 7,219,500 |
| Mar 23, 2026 | 12.03 | 12.03 | 10.90 | 11.10 | 11.10 | -7.65% | 9,783,300 |
| Mar 20, 2026 | 12.50 | 12.63 | 12.02 | 12.02 | 12.02 | -3.76% | 5,671,320 |
| Mar 19, 2026 | 12.76 | 12.99 | 12.40 | 12.49 | 12.49 | -2.73% | 6,730,111 |
| Mar 18, 2026 | 12.71 | 12.96 | 12.55 | 12.84 | 12.84 | 1.34% | 6,186,510 |
| Mar 17, 2026 | 13.17 | 13.30 | 12.60 | 12.67 | 12.67 | -3.80% | 5,601,800 |
| Mar 16, 2026 | 13.11 | 13.35 | 13.00 | 13.17 | 13.17 | 0.08% | 6,600,110 |
| Mar 13, 2026 | 13.27 | 13.54 | 13.11 | 13.16 | 13.16 | -0.98% | 6,245,000 |
| Mar 12, 2026 | 13.41 | 13.65 | 13.22 | 13.29 | 13.29 | -0.89% | 8,652,699 |
| Mar 11, 2026 | 13.92 | 13.99 | 13.31 | 13.41 | 13.41 | -3.25% | 7,097,901 |
| Mar 10, 2026 | 14.07 | 14.19 | 13.82 | 13.86 | 13.86 | - | 4,790,310 |
| Mar 9, 2026 | 13.90 | 14.12 | 13.57 | 13.86 | 13.86 | -2.46% | 6,747,400 |
| Mar 6, 2026 | 13.94 | 14.23 | 13.89 | 14.21 | 14.21 | 2.30% | 4,655,601 |
| Mar 5, 2026 | 14.20 | 14.20 | 13.73 | 13.89 | 13.89 | 0.29% | 5,430,323 |
| Mar 4, 2026 | 13.74 | 14.22 | 13.69 | 13.85 | 13.85 | -0.72% | 7,384,745 |
| Mar 3, 2026 | 15.30 | 15.40 | 13.89 | 13.95 | 13.95 | -7.00% | 11,082,310 |
| Mar 2, 2026 | 15.09 | 15.52 | 14.81 | 15.00 | 15.00 | -1.51% | 7,674,900 |
| Feb 27, 2026 | 14.99 | 15.33 | 14.90 | 15.23 | 15.23 | 1.67% | 5,736,601 |
| Feb 26, 2026 | 14.97 | 14.99 | 14.75 | 14.98 | 14.98 | 0.54% | 4,383,100 |
| Feb 25, 2026 | 15.02 | 15.09 | 14.69 | 14.90 | 14.90 | -0.13% | 5,843,601 |
| Feb 24, 2026 | 14.65 | 15.02 | 14.49 | 14.92 | 14.92 | 2.97% | 6,623,900 |
| Feb 13, 2026 | 14.62 | 14.89 | 14.40 | 14.49 | 14.49 | -1.23% | 6,029,301 |
| Feb 12, 2026 | 14.85 | 14.89 | 14.42 | 14.67 | 14.67 | -1.21% | 6,010,500 |
| Feb 11, 2026 | 14.80 | 15.09 | 14.45 | 14.85 | 14.85 | 0.07% | 8,638,310 |
| Feb 10, 2026 | 15.49 | 15.62 | 14.70 | 14.84 | 14.84 | -4.20% | 10,629,110 |
| Feb 9, 2026 | 15.75 | 15.83 | 15.30 | 15.49 | 15.49 | - | 7,976,800 |
| Feb 6, 2026 | 15.36 | 15.94 | 15.20 | 15.49 | 15.49 | -0.19% | 7,018,300 |
| Feb 5, 2026 | 15.50 | 15.58 | 15.18 | 15.52 | 15.52 | -0.19% | 7,198,200 |
| Feb 4, 2026 | 15.38 | 16.18 | 15.30 | 15.55 | 15.55 | 2.37% | 11,084,610 |
| Feb 3, 2026 | 14.92 | 15.33 | 14.74 | 15.19 | 15.19 | 2.36% | 10,289,900 |
| Feb 2, 2026 | 15.14 | 15.40 | 14.83 | 14.84 | 14.84 | -1.79% | 11,810,990 |
| Jan 30, 2026 | 14.64 | 15.28 | 14.56 | 15.11 | 15.11 | 2.86% | 12,767,460 |
| Jan 29, 2026 | 15.06 | 15.58 | 14.66 | 14.69 | 14.69 | -2.39% | 19,098,963 |
| Jan 28, 2026 | 14.97 | 15.29 | 14.80 | 15.05 | 15.05 | 0.47% | 16,541,870 |
| Jan 27, 2026 | 14.20 | 15.49 | 14.20 | 14.98 | 14.98 | 3.31% | 26,718,670 |
| Jan 26, 2026 | 14.03 | 14.81 | 13.70 | 14.50 | 14.50 | 7.73% | 27,177,580 |
| Jan 23, 2026 | 13.36 | 13.58 | 13.20 | 13.46 | 13.46 | 0.67% | 8,778,760 |
| Jan 22, 2026 | 13.42 | 13.60 | 13.26 | 13.37 | 13.37 | - | 10,891,600 |
| Jan 21, 2026 | 13.15 | 13.49 | 13.01 | 13.37 | 13.37 | 3.00% | 13,012,800 |
| Jan 20, 2026 | 13.00 | 13.07 | 12.75 | 12.98 | 12.98 | 0.39% | 15,878,300 |
| Jan 19, 2026 | 11.82 | 12.93 | 11.69 | 12.93 | 12.93 | 10.04% | 11,028,900 |
| Jan 16, 2026 | 11.85 | 11.86 | 11.56 | 11.75 | 11.75 | 0.43% | 6,001,840 |
| Jan 15, 2026 | 11.80 | 11.90 | 11.55 | 11.70 | 11.70 | -0.51% | 6,688,000 |
| Jan 14, 2026 | 12.18 | 12.24 | 11.57 | 11.76 | 11.76 | -2.89% | 9,391,753 |
| Jan 13, 2026 | 12.57 | 12.65 | 12.10 | 12.11 | 12.11 | -2.34% | 6,429,900 |
| Jan 12, 2026 | 12.51 | 12.71 | 12.29 | 12.40 | 12.40 | -1.35% | 7,949,602 |
| Jan 9, 2026 | 13.00 | 13.00 | 12.36 | 12.57 | 12.57 | -2.33% | 9,855,200 |
| Jan 8, 2026 | 12.82 | 13.10 | 12.66 | 12.87 | 12.87 | 0.39% | 8,124,900 |
| Jan 7, 2026 | 13.61 | 13.67 | 12.68 | 12.82 | 12.82 | -2.06% | 15,043,870 |
| Jan 6, 2026 | 12.44 | 13.18 | 12.37 | 13.09 | 13.09 | 6.16% | 13,761,710 |
| Jan 5, 2026 | 12.06 | 12.55 | 12.04 | 12.33 | 12.33 | 2.41% | 9,426,411 |
| Dec 31, 2025 | 12.15 | 12.20 | 11.73 | 12.04 | 12.04 | -0.41% | 6,789,805 |
| Dec 30, 2025 | 12.52 | 12.58 | 12.00 | 12.09 | 12.09 | -1.55% | 9,561,900 |
| Dec 29, 2025 | 12.02 | 12.47 | 11.82 | 12.28 | 12.28 | 2.16% | 8,144,100 |
| Dec 26, 2025 | 12.22 | 12.24 | 11.92 | 12.02 | 12.02 | -1.72% | 6,291,610 |
| Dec 25, 2025 | 12.10 | 12.48 | 11.87 | 12.23 | 12.23 | 1.75% | 9,253,310 |
| Dec 24, 2025 | 11.36 | 12.15 | 11.31 | 12.02 | 12.02 | 6.37% | 13,254,250 |
| Dec 23, 2025 | 11.35 | 11.55 | 11.07 | 11.30 | 11.30 | -0.26% | 8,820,702 |
| Dec 22, 2025 | 11.55 | 11.58 | 11.07 | 11.33 | 11.33 | 0.09% | 10,202,990 |
| Dec 19, 2025 | 11.41 | 11.63 | 11.12 | 11.32 | 11.32 | -0.18% | 15,943,980 |
| Dec 18, 2025 | 10.30 | 11.34 | 10.24 | 11.34 | 11.34 | 9.99% | 11,573,290 |
| Dec 17, 2025 | 10.62 | 10.62 | 10.15 | 10.31 | 10.31 | -2.27% | 11,278,200 |
| Dec 16, 2025 | 11.18 | 11.33 | 10.54 | 10.55 | 10.55 | -4.09% | 26,118,870 |
| Dec 15, 2025 | 10.20 | 11.55 | 9.81 | 11.00 | 11.00 | 4.76% | 32,287,750 |
| Dec 12, 2025 | 10.50 | 11.50 | 10.50 | 10.50 | 10.50 | -10.03% | 5,090,400 |
| Dec 11, 2025 | 12.16 | 12.32 | 11.67 | 11.67 | 11.67 | -3.87% | 6,482,100 |
| Dec 10, 2025 | 12.41 | 12.49 | 11.91 | 12.14 | 12.14 | -2.02% | 6,678,200 |
| Dec 9, 2025 | 12.75 | 12.80 | 12.37 | 12.39 | 12.39 | -2.59% | 4,028,400 |
| Dec 8, 2025 | 12.43 | 12.73 | 12.24 | 12.72 | 12.72 | 2.33% | 5,021,502 |
| Dec 5, 2025 | 12.43 | 12.69 | 12.38 | 12.43 | 12.43 | 0.49% | 4,664,800 |
| Dec 4, 2025 | 12.94 | 13.11 | 12.33 | 12.37 | 12.37 | -4.48% | 5,893,400 |
| Dec 3, 2025 | 13.40 | 13.50 | 12.87 | 12.95 | 12.95 | -3.36% | 7,394,001 |
| Dec 2, 2025 | 13.39 | 13.62 | 13.21 | 13.40 | 13.40 | -0.59% | 5,507,400 |
| Dec 1, 2025 | 13.72 | 13.75 | 13.40 | 13.48 | 13.48 | -0.59% | 7,682,204 |