300405 Historical data - Liaoning Kelong Fine Chemical Co., Ltd. Class A | Makkler

300405 Historical data - Liaoning Kelong Fine Chemical Co., Ltd. Class A | Makkler

Historical data (last year, daily)

Showing the newest 90 of 242 daily rows. The CSV includes the full year.

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 5.86	-1.51%	CNY 5.97	CNY 6.05	CNY 5.81	6.22M
2026-09-29	CNY 5.95	+3.30%	CNY 5.75	CNY 5.98	CNY 5.74	8.13M
2026-09-28	CNY 5.76	-0.69%	CNY 5.81	CNY 5.84	CNY 5.69	6.74M
2026-09-24	CNY 5.80	+0.69%	CNY 5.76	CNY 5.85	CNY 5.70	6.66M
2026-09-23	CNY 5.76	-1.03%	CNY 5.77	CNY 5.82	CNY 5.71	6.12M
2026-09-22	CNY 5.82	+0.69%	CNY 5.82	CNY 5.86	CNY 5.69	9.14M
2026-09-21	CNY 5.78	+3.96%	CNY 5.56	CNY 5.82	CNY 5.56	8.72M
2026-09-18	CNY 5.56	-0.89%	CNY 5.61	CNY 5.69	CNY 5.56	5.84M
2026-09-17	CNY 5.61	+0.90%	CNY 5.54	CNY 5.64	CNY 5.41	6.88M
2026-09-16	CNY 5.56	+3.15%	CNY 5.35	CNY 5.62	CNY 5.30	10.46M
2026-09-15	CNY 5.39	-4.94%	CNY 5.64	CNY 5.67	CNY 5.37	8.05M
2026-09-14	CNY 5.67	+1.61%	CNY 5.53	CNY 5.71	CNY 5.48	8.71M
2026-09-11	CNY 5.58	-2.96%	CNY 5.75	CNY 5.75	CNY 5.45	11.22M
2026-09-10	CNY 5.75	-1.88%	CNY 5.84	CNY 5.86	CNY 5.71	6.24M
2026-09-09	CNY 5.86	-0.68%	CNY 5.90	CNY 5.95	CNY 5.84	4.60M
2026-09-08	CNY 5.90	+0.85%	CNY 5.84	CNY 5.93	CNY 5.82	5.72M
2026-09-07	CNY 5.85	-0.17%	CNY 5.81	CNY 5.91	CNY 5.81	7.19M
2026-09-04	CNY 5.86	-0.17%	CNY 5.89	CNY 5.97	CNY 5.80	6.17M
2026-09-03	CNY 5.87	-2.00%	CNY 6.02	CNY 6.09	CNY 5.85	6.00M
2026-09-02	CNY 5.99	-1.16%	CNY 6.01	CNY 6.06	CNY 5.91	7.84M
2026-09-01	CNY 6.06	+1.51%	CNY 5.96	CNY 6.09	CNY 5.94	8.73M
2026-08-31	CNY 5.97	+2.40%	CNY 5.89	CNY 5.98	CNY 5.81	9.05M
2026-08-28	CNY 5.83	+1.04%	CNY 5.77	CNY 5.90	CNY 5.77	8.84M
2026-08-27	CNY 5.77	-0.35%	CNY 5.75	CNY 5.85	CNY 5.75	5.21M
2026-08-26	CNY 5.79	-0.17%	CNY 5.80	CNY 5.84	CNY 5.73	6.40M
2026-08-25	CNY 5.80	+2.65%	CNY 5.57	CNY 5.84	CNY 5.57	7.83M
2026-08-24	CNY 5.65	-1.57%	CNY 5.75	CNY 5.76	CNY 5.55	8.17M
2026-08-21	CNY 5.74	+1.59%	CNY 5.61	CNY 5.75	CNY 5.52	6.52M
2026-08-20	CNY 5.65	+1.99%	CNY 5.58	CNY 5.72	CNY 5.50	5.97M
2026-08-19	CNY 5.54	-2.81%	CNY 5.70	CNY 5.74	CNY 5.52	8.15M
2026-08-18	CNY 5.70	-0.70%	CNY 5.76	CNY 5.77	CNY 5.62	5.92M
2026-08-17	CNY 5.74	+1.95%	CNY 5.63	CNY 5.76	CNY 5.57	6.02M
2026-08-14	CNY 5.63	+0.90%	CNY 5.58	CNY 5.67	CNY 5.53	5.49M
2026-08-13	CNY 5.58	-1.41%	CNY 5.69	CNY 5.69	CNY 5.56	5.79M
2026-08-12	CNY 5.66	+0.71%	CNY 5.58	CNY 5.69	CNY 5.57	5.11M
2026-08-11	CNY 5.62	0.00%	CNY 5.62	CNY 5.68	CNY 5.52	7.23M
2026-08-10	CNY 5.62	+2.74%	CNY 5.47	CNY 5.65	CNY 5.41	8.66M
2026-08-07	CNY 5.47	+0.74%	CNY 5.48	CNY 5.49	CNY 5.30	9.05M
2026-08-06	CNY 5.43	+1.12%	CNY 5.39	CNY 5.49	CNY 5.35	8.46M
2026-08-05	CNY 5.37	-2.54%	CNY 5.50	CNY 5.56	CNY 5.28	11.36M
2026-08-04	CNY 5.51	+3.18%	CNY 5.34	CNY 5.56	CNY 5.34	12.81M
2026-08-03	CNY 5.34	+5.33%	CNY 5.12	CNY 5.39	CNY 5.04	10.80M
2026-07-31	CNY 5.07	+3.26%	CNY 4.88	CNY 5.09	CNY 4.88	8.64M
2026-07-30	CNY 4.91	-0.81%	CNY 4.98	CNY 5.07	CNY 4.82	8.65M
2026-07-29	CNY 4.95	+2.91%	CNY 4.80	CNY 5.00	CNY 4.76	9.29M
2026-07-28	CNY 4.81	+0.42%	CNY 4.76	CNY 4.90	CNY 4.73	7.57M
2026-07-27	CNY 4.79	+4.13%	CNY 4.64	CNY 4.84	CNY 4.56	9.76M
2026-07-24	CNY 4.60	-2.95%	CNY 4.71	CNY 4.77	CNY 4.53	8.61M
2026-07-23	CNY 4.74	+5.80%	CNY 4.48	CNY 4.80	CNY 4.46	12.19M
2026-07-22	CNY 4.48	-3.03%	CNY 4.60	CNY 4.70	CNY 4.44	11.66M
2026-07-21	CNY 4.62	-1.07%	CNY 4.64	CNY 4.67	CNY 4.23	14.81M
2026-07-20	CNY 4.67	-5.08%	CNY 4.93	CNY 5.12	CNY 4.56	14.15M
2026-07-17	CNY 4.92	-4.28%	CNY 5.15	CNY 5.26	CNY 4.83	12.02M
2026-07-16	CNY 5.14	+0.78%	CNY 5.09	CNY 5.28	CNY 5.01	7.95M
2026-07-15	CNY 5.10	+0.20%	CNY 5.10	CNY 5.19	CNY 5.01	7.30M
2026-07-14	CNY 5.09	+3.67%	CNY 4.90	CNY 5.11	CNY 4.83	8.32M
2026-07-13	CNY 4.91	-3.91%	CNY 5.16	CNY 5.16	CNY 4.89	9.19M
2026-07-10	CNY 5.11	+2.00%	CNY 4.99	CNY 5.25	CNY 4.92	10.78M
2026-07-09	CNY 5.01	+0.60%	CNY 4.92	CNY 5.07	CNY 4.81	8.32M
2026-07-08	CNY 4.98	-1.78%	CNY 5.05	CNY 5.14	CNY 4.90	8.66M
2026-07-07	CNY 5.07	-3.80%	CNY 5.31	CNY 5.31	CNY 5.01	8.45M
2026-07-06	CNY 5.27	-1.31%	CNY 5.34	CNY 5.47	CNY 5.26	10.15M
2026-07-03	CNY 5.34	+1.33%	CNY 5.27	CNY 5.43	CNY 5.22	11.14M
2026-07-02	CNY 5.27	-1.50%	CNY 5.35	CNY 5.53	CNY 5.25	12.59M
2026-07-01	CNY 5.35	+3.28%	CNY 5.17	CNY 5.44	CNY 5.15	10.28M
2026-06-30	CNY 5.18	-0.77%	CNY 5.21	CNY 5.32	CNY 5.06	10.19M
2026-06-29	CNY 5.22	+0.58%	CNY 5.24	CNY 5.28	CNY 4.94	11.72M
2026-06-26	CNY 5.19	-3.17%	CNY 5.31	CNY 5.34	CNY 5.14	10.25M
2026-06-25	CNY 5.36	-3.07%	CNY 5.53	CNY 5.55	CNY 5.28	9.08M
2026-06-24	CNY 5.53	-4.82%	CNY 5.79	CNY 5.89	CNY 5.48	9.30M
2026-06-23	CNY 5.81	+0.52%	CNY 5.78	CNY 5.98	CNY 5.75	9.89M
2026-06-22	CNY 5.78	+1.94%	CNY 5.56	CNY 5.78	CNY 5.39	10.81M
2026-06-18	CNY 5.67	-1.56%	CNY 5.71	CNY 5.76	CNY 5.55	10.48M
2026-06-17	CNY 5.76	-3.36%	CNY 6.00	CNY 6.02	CNY 5.70	10.16M
2026-06-16	CNY 5.96	+2.76%	CNY 5.89	CNY 6.05	CNY 5.66	12.78M
2026-06-15	CNY 5.80	-2.68%	CNY 5.99	CNY 6.21	CNY 5.76	13.67M
2026-06-12	CNY 5.96	+0.51%	CNY 6.01	CNY 6.05	CNY 5.77	15.04M
2026-06-11	CNY 5.93	+1.19%	CNY 5.79	CNY 6.14	CNY 5.62	14.87M
2026-06-10	CNY 5.86	-1.84%	CNY 5.92	CNY 6.05	CNY 5.64	12.06M
2026-06-09	CNY 5.97	-0.33%	CNY 6.07	CNY 6.12	CNY 5.89	12.54M
2026-06-08	CNY 5.99	-4.77%	CNY 6.28	CNY 6.39	CNY 5.85	13.63M
2026-06-05	CNY 6.29	+2.78%	CNY 6.08	CNY 6.46	CNY 5.90	10.21M
2026-06-04	CNY 6.12	-2.39%	CNY 6.24	CNY 6.34	CNY 6.06	9.07M
2026-06-03	CNY 6.27	-1.42%	CNY 6.35	CNY 6.46	CNY 6.21	8.82M
2026-06-02	CNY 6.36	-3.64%	CNY 6.60	CNY 6.75	CNY 6.26	10.38M
2026-06-01	CNY 6.60	+2.80%	CNY 6.40	CNY 6.67	CNY 6.13	10.18M
2026-05-29	CNY 6.42	-5.59%	CNY 6.77	CNY 6.88	CNY 6.33	9.64M
2026-05-28	CNY 6.80	+0.44%	CNY 6.75	CNY 6.84	CNY 6.56	9.08M
2026-05-27	CNY 6.77	-1.74%	CNY 6.92	CNY 6.92	CNY 6.59	8.84M
2026-05-26	CNY 6.89	-2.82%	CNY 7.07	CNY 7.12	CNY 6.85	8.41M