Liaoning Kelong Fine Chemical,Inc. (SHE:300405)
China
· Delayed Price · Currency is CNY 6.89
+0.21 (3.14%)
Apr 30, 2026, 3:04 PM CST
SHE:300405 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 6.75 | 6.98 | 6.68 | 6.89 | 6.89 | 3.14% | 21,094,925 |
| Apr 29, 2026 | 6.33 | 6.83 | 6.32 | 6.68 | 6.68 | 7.40% | 29,767,253 |
| Apr 28, 2026 | 6.15 | 6.26 | 6.14 | 6.22 | 6.22 | - | 8,699,380 |
| Apr 27, 2026 | 6.00 | 6.22 | 5.87 | 6.22 | 6.22 | 3.67% | 8,327,640 |
| Apr 24, 2026 | 5.83 | 6.06 | 5.78 | 6.00 | 6.00 | 2.39% | 7,991,405 |
| Apr 23, 2026 | 5.97 | 6.00 | 5.83 | 5.86 | 5.86 | -1.84% | 5,844,578 |
| Apr 22, 2026 | 5.99 | 6.03 | 5.93 | 5.97 | 5.97 | -0.83% | 5,988,685 |
| Apr 21, 2026 | 6.04 | 6.08 | 5.95 | 6.02 | 6.02 | -0.50% | 7,011,417 |
| Apr 20, 2026 | 6.03 | 6.08 | 5.96 | 6.05 | 6.05 | 0.33% | 5,709,460 |
| Apr 17, 2026 | 6.12 | 6.15 | 5.97 | 6.03 | 6.03 | -1.79% | 7,784,195 |
| Apr 16, 2026 | 6.03 | 6.17 | 5.92 | 6.14 | 6.14 | 2.85% | 8,418,606 |
| Apr 15, 2026 | 6.09 | 6.11 | 5.93 | 5.97 | 5.97 | -1.49% | 7,171,228 |
| Apr 14, 2026 | 6.21 | 6.24 | 5.97 | 6.06 | 6.06 | -1.46% | 7,760,701 |
| Apr 13, 2026 | 6.19 | 6.23 | 6.07 | 6.15 | 6.15 | -0.65% | 7,249,800 |
| Apr 10, 2026 | 6.17 | 6.31 | 6.13 | 6.19 | 6.19 | 0.98% | 8,383,530 |
| Apr 9, 2026 | 6.28 | 6.33 | 6.08 | 6.13 | 6.13 | -3.16% | 7,383,700 |
| Apr 8, 2026 | 6.23 | 6.40 | 6.17 | 6.33 | 6.33 | 2.93% | 8,333,100 |
| Apr 7, 2026 | 5.88 | 6.18 | 5.77 | 6.15 | 6.15 | 5.49% | 14,462,900 |
| Apr 3, 2026 | 6.24 | 6.24 | 5.82 | 5.83 | 5.83 | -5.97% | 12,224,730 |
| Apr 2, 2026 | 6.44 | 6.46 | 6.12 | 6.20 | 6.20 | -4.02% | 9,815,020 |
| Apr 1, 2026 | 6.59 | 6.62 | 6.35 | 6.46 | 6.46 | 0.47% | 6,557,100 |
| Mar 31, 2026 | 6.55 | 6.66 | 6.40 | 6.43 | 6.43 | -2.28% | 9,774,930 |
| Mar 30, 2026 | 6.45 | 6.62 | 6.36 | 6.58 | 6.58 | 0.61% | 9,842,900 |
| Mar 27, 2026 | 6.21 | 6.58 | 6.21 | 6.54 | 6.54 | 3.97% | 11,351,430 |
| Mar 26, 2026 | 6.42 | 6.58 | 6.23 | 6.29 | 6.29 | -1.87% | 8,162,900 |
| Mar 25, 2026 | 6.28 | 6.46 | 6.28 | 6.41 | 6.41 | 2.07% | 9,030,038 |
| Mar 24, 2026 | 6.06 | 6.28 | 5.88 | 6.28 | 6.28 | 6.26% | 12,661,850 |
| Mar 23, 2026 | 6.10 | 6.28 | 5.86 | 5.91 | 5.91 | -6.04% | 14,750,070 |
| Mar 20, 2026 | 6.69 | 6.74 | 6.25 | 6.29 | 6.29 | -5.98% | 16,197,825 |
| Mar 19, 2026 | 6.95 | 6.97 | 6.65 | 6.69 | 6.69 | -4.43% | 10,043,550 |
| Mar 18, 2026 | 6.93 | 7.01 | 6.82 | 7.00 | 7.00 | 1.74% | 8,277,691 |
| Mar 17, 2026 | 7.22 | 7.31 | 6.87 | 6.88 | 6.88 | -4.71% | 9,475,791 |
| Mar 16, 2026 | 7.28 | 7.40 | 7.11 | 7.22 | 7.22 | -1.37% | 11,921,710 |
| Mar 13, 2026 | 7.31 | 7.51 | 7.26 | 7.32 | 7.32 | 0.14% | 12,247,490 |
| Mar 12, 2026 | 7.47 | 7.53 | 7.27 | 7.31 | 7.31 | -1.62% | 10,950,060 |
| Mar 11, 2026 | 7.39 | 7.57 | 7.34 | 7.43 | 7.43 | 1.23% | 12,056,970 |
| Mar 10, 2026 | 7.34 | 7.48 | 7.29 | 7.34 | 7.34 | 0.82% | 10,672,510 |
| Mar 9, 2026 | 7.25 | 7.34 | 7.07 | 7.28 | 7.28 | 0.14% | 11,528,830 |
| Mar 6, 2026 | 7.20 | 7.30 | 7.12 | 7.27 | 7.27 | 0.69% | 12,249,310 |
| Mar 5, 2026 | 7.01 | 7.34 | 7.01 | 7.22 | 7.22 | 3.88% | 17,452,320 |
| Mar 4, 2026 | 6.77 | 7.07 | 6.70 | 6.95 | 6.95 | 1.31% | 12,597,560 |
| Mar 3, 2026 | 7.23 | 7.29 | 6.83 | 6.86 | 6.86 | -4.85% | 14,643,820 |
| Mar 2, 2026 | 7.36 | 7.43 | 7.10 | 7.21 | 7.21 | -3.35% | 17,998,980 |
| Feb 27, 2026 | 7.45 | 7.58 | 7.26 | 7.46 | 7.46 | 1.77% | 18,114,760 |
| Feb 26, 2026 | 7.45 | 7.57 | 7.29 | 7.33 | 7.33 | -1.61% | 11,552,140 |
| Feb 25, 2026 | 7.31 | 7.50 | 7.22 | 7.45 | 7.45 | 2.34% | 12,396,230 |
| Feb 24, 2026 | 7.13 | 7.31 | 7.11 | 7.28 | 7.28 | 3.12% | 10,475,530 |
| Feb 13, 2026 | 6.98 | 7.14 | 6.96 | 7.06 | 7.06 | 0.43% | 8,443,394 |
| Feb 12, 2026 | 7.11 | 7.16 | 6.94 | 7.03 | 7.03 | -0.99% | 8,919,470 |
| Feb 11, 2026 | 7.14 | 7.16 | 7.05 | 7.10 | 7.10 | - | 7,821,000 |
| Feb 10, 2026 | 7.11 | 7.15 | 7.06 | 7.10 | 7.10 | -0.14% | 8,804,380 |
| Feb 9, 2026 | 7.02 | 7.17 | 7.00 | 7.11 | 7.11 | 2.45% | 12,837,710 |
| Feb 6, 2026 | 6.92 | 7.02 | 6.78 | 6.94 | 6.94 | 0.87% | 11,808,040 |
| Feb 5, 2026 | 7.10 | 7.12 | 6.82 | 6.88 | 6.88 | -2.55% | 16,243,100 |
| Feb 4, 2026 | 6.80 | 7.42 | 6.74 | 7.06 | 7.06 | 4.13% | 26,224,620 |
| Feb 3, 2026 | 6.63 | 6.80 | 6.63 | 6.78 | 6.78 | 2.42% | 9,220,254 |
| Feb 2, 2026 | 6.68 | 6.80 | 6.57 | 6.62 | 6.62 | -1.63% | 11,539,080 |
| Jan 30, 2026 | 6.60 | 6.74 | 6.50 | 6.73 | 6.73 | 1.36% | 13,528,990 |
| Jan 29, 2026 | 6.62 | 6.77 | 6.57 | 6.64 | 6.64 | -0.30% | 9,279,660 |
| Jan 28, 2026 | 6.77 | 6.82 | 6.64 | 6.66 | 6.66 | -1.91% | 8,242,920 |
| Jan 27, 2026 | 6.92 | 6.92 | 6.61 | 6.79 | 6.79 | -1.88% | 10,840,350 |
| Jan 26, 2026 | 7.07 | 7.13 | 6.81 | 6.92 | 6.92 | -1.14% | 11,740,360 |
| Jan 23, 2026 | 6.91 | 7.01 | 6.86 | 7.00 | 7.00 | 1.16% | 10,461,740 |
| Jan 22, 2026 | 6.89 | 6.98 | 6.78 | 6.92 | 6.92 | 0.58% | 9,928,620 |
| Jan 21, 2026 | 6.63 | 6.92 | 6.60 | 6.88 | 6.88 | 3.30% | 15,966,460 |
| Jan 20, 2026 | 6.69 | 6.74 | 6.50 | 6.66 | 6.66 | -0.60% | 8,591,000 |
| Jan 19, 2026 | 6.49 | 6.70 | 6.44 | 6.70 | 6.70 | 3.55% | 9,641,310 |
| Jan 16, 2026 | 6.62 | 6.64 | 6.40 | 6.47 | 6.47 | -1.82% | 9,359,300 |
| Jan 15, 2026 | 6.58 | 6.62 | 6.44 | 6.59 | 6.59 | - | 11,090,390 |
| Jan 14, 2026 | 6.65 | 6.72 | 6.47 | 6.59 | 6.59 | -0.60% | 12,904,300 |
| Jan 13, 2026 | 6.74 | 6.79 | 6.60 | 6.63 | 6.63 | -1.63% | 14,727,890 |
| Jan 12, 2026 | 6.89 | 6.89 | 6.63 | 6.74 | 6.74 | 0.15% | 18,307,855 |
| Jan 9, 2026 | 6.60 | 6.78 | 6.55 | 6.73 | 6.73 | 2.75% | 13,132,450 |
| Jan 8, 2026 | 6.47 | 6.60 | 6.40 | 6.55 | 6.55 | 1.71% | 9,103,687 |
| Jan 7, 2026 | 6.48 | 6.50 | 6.35 | 6.44 | 6.44 | -0.62% | 9,132,875 |
| Jan 6, 2026 | 6.50 | 6.57 | 6.39 | 6.48 | 6.48 | 0.15% | 9,018,760 |
| Jan 5, 2026 | 6.46 | 6.52 | 6.39 | 6.47 | 6.47 | 1.41% | 8,318,940 |
| Dec 31, 2025 | 6.44 | 6.48 | 6.27 | 6.38 | 6.38 | -0.78% | 6,754,683 |
| Dec 30, 2025 | 6.47 | 6.56 | 6.36 | 6.43 | 6.43 | -1.23% | 6,558,161 |
| Dec 29, 2025 | 6.53 | 6.59 | 6.45 | 6.51 | 6.51 | -0.61% | 6,138,871 |
| Dec 26, 2025 | 6.60 | 6.68 | 6.54 | 6.55 | 6.55 | -0.76% | 7,426,827 |
| Dec 25, 2025 | 6.66 | 6.66 | 6.55 | 6.60 | 6.60 | -0.15% | 6,464,790 |
| Dec 24, 2025 | 6.62 | 6.68 | 6.54 | 6.61 | 6.61 | -0.45% | 6,584,860 |
| Dec 23, 2025 | 6.58 | 6.68 | 6.45 | 6.64 | 6.64 | 0.76% | 8,862,965 |
| Dec 22, 2025 | 6.60 | 6.73 | 6.54 | 6.59 | 6.59 | 0.15% | 8,228,960 |
| Dec 19, 2025 | 6.38 | 6.63 | 6.36 | 6.58 | 6.58 | 3.13% | 8,796,318 |
| Dec 18, 2025 | 6.31 | 6.48 | 6.23 | 6.38 | 6.38 | 1.11% | 7,652,381 |
| Dec 17, 2025 | 6.36 | 6.44 | 6.20 | 6.31 | 6.31 | -0.94% | 8,400,990 |
| Dec 16, 2025 | 6.61 | 6.62 | 6.36 | 6.37 | 6.37 | -3.63% | 9,309,056 |
| Dec 15, 2025 | 6.50 | 6.73 | 6.44 | 6.61 | 6.61 | 1.38% | 10,186,910 |
| Dec 12, 2025 | 6.65 | 6.73 | 6.48 | 6.52 | 6.52 | -1.95% | 10,461,260 |
| Dec 11, 2025 | 6.92 | 6.94 | 6.64 | 6.65 | 6.65 | -3.48% | 10,806,990 |
| Dec 10, 2025 | 6.98 | 7.08 | 6.83 | 6.89 | 6.89 | -0.14% | 10,776,960 |
| Dec 9, 2025 | 7.06 | 7.08 | 6.84 | 6.90 | 6.90 | -0.72% | 9,232,970 |
| Dec 8, 2025 | 6.95 | 7.01 | 6.91 | 6.95 | 6.95 | 0.87% | 10,540,210 |
| Dec 5, 2025 | 6.83 | 6.95 | 6.76 | 6.89 | 6.89 | 0.88% | 11,403,500 |
| Dec 4, 2025 | 7.01 | 7.07 | 6.81 | 6.83 | 6.83 | -2.57% | 11,903,340 |
| Dec 3, 2025 | 7.15 | 7.22 | 6.94 | 7.01 | 7.01 | -1.68% | 10,942,990 |
| Dec 2, 2025 | 7.11 | 7.20 | 6.97 | 7.13 | 7.13 | 0.14% | 13,799,060 |
| Dec 1, 2025 | 7.26 | 7.35 | 7.11 | 7.12 | 7.12 | -1.39% | 14,867,030 |