Longkou Union Chemical Co., Ltd. Class A 301209
SZSE · China · Process Industries
CNY 61.71+1.91 (+3.19%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 61.71 | +3.19% | CNY 59.00 | CNY 62.38 | CNY 59.00 | 2.64M |
| 2026-09-29 | CNY 59.80 | +1.03% | CNY 59.17 | CNY 62.27 | CNY 58.23 | 2.09M |
| 2026-09-28 | CNY 59.19 | -2.81% | CNY 59.74 | CNY 60.50 | CNY 55.51 | 3.40M |
| 2026-09-24 | CNY 60.90 | -7.77% | CNY 66.40 | CNY 66.56 | CNY 60.09 | 3.82M |
| 2026-09-23 | CNY 66.03 | +4.28% | CNY 63.39 | CNY 66.80 | CNY 62.00 | 3.38M |
| 2026-09-22 | CNY 63.32 | +1.12% | CNY 63.20 | CNY 64.20 | CNY 62.51 | 1.87M |
| 2026-09-21 | CNY 62.62 | +1.74% | CNY 61.50 | CNY 63.11 | CNY 60.81 | 2.86M |
| 2026-09-18 | CNY 61.55 | +3.01% | CNY 60.35 | CNY 62.35 | CNY 59.66 | 2.66M |
| 2026-09-17 | CNY 59.75 | -0.25% | CNY 59.92 | CNY 61.20 | CNY 59.35 | 1.93M |
| 2026-09-16 | CNY 59.90 | +3.45% | CNY 57.64 | CNY 59.96 | CNY 57.59 | 1.47M |
| 2026-09-15 | CNY 57.90 | -0.65% | CNY 57.22 | CNY 60.57 | CNY 57.22 | 1.93M |
| 2026-09-14 | CNY 58.28 | +1.39% | CNY 57.42 | CNY 58.59 | CNY 56.66 | 1.17M |
| 2026-09-11 | CNY 57.48 | -1.29% | CNY 58.22 | CNY 58.30 | CNY 56.14 | 1.86M |
| 2026-09-10 | CNY 58.23 | -1.17% | CNY 59.50 | CNY 59.50 | CNY 57.20 | 1.33M |
| 2026-09-09 | CNY 58.92 | -2.96% | CNY 61.33 | CNY 61.90 | CNY 58.37 | 2.22M |
| 2026-09-08 | CNY 60.72 | +0.98% | CNY 60.13 | CNY 61.12 | CNY 59.57 | 1.85M |
| 2026-09-07 | CNY 60.13 | +4.57% | CNY 57.51 | CNY 60.70 | CNY 57.11 | 2.64M |
| 2026-09-04 | CNY 57.50 | -1.74% | CNY 58.55 | CNY 59.91 | CNY 56.89 | 1.64M |
| 2026-09-03 | CNY 58.52 | -1.12% | CNY 59.98 | CNY 60.98 | CNY 58.02 | 1.95M |
| 2026-09-02 | CNY 59.18 | -0.25% | CNY 59.37 | CNY 61.38 | CNY 57.86 | 2.64M |
| 2026-09-01 | CNY 59.33 | +0.08% | CNY 59.50 | CNY 60.36 | CNY 58.10 | 2.22M |
| 2026-08-31 | CNY 59.28 | +0.56% | CNY 58.00 | CNY 59.39 | CNY 58.00 | 1.24M |
| 2026-08-28 | CNY 58.95 | -1.39% | CNY 60.04 | CNY 60.47 | CNY 58.81 | 1.80M |
| 2026-08-27 | CNY 59.78 | +6.39% | CNY 56.50 | CNY 60.33 | CNY 55.59 | 3.50M |
| 2026-08-26 | CNY 56.19 | -3.07% | CNY 57.94 | CNY 58.56 | CNY 55.85 | 3.31M |
| 2026-08-25 | CNY 57.97 | -1.41% | CNY 58.70 | CNY 59.55 | CNY 57.21 | 2.44M |
| 2026-08-24 | CNY 58.80 | -1.61% | CNY 59.72 | CNY 61.90 | CNY 58.03 | 2.96M |
| 2026-08-21 | CNY 59.76 | -0.10% | CNY 59.29 | CNY 60.50 | CNY 58.00 | 2.10M |
| 2026-08-20 | CNY 59.82 | +1.06% | CNY 59.90 | CNY 61.58 | CNY 57.60 | 3.84M |
| 2026-08-19 | CNY 59.19 | -3.91% | CNY 60.29 | CNY 62.99 | CNY 59.00 | 4.78M |
| 2026-08-18 | CNY 61.60 | +0.90% | CNY 60.48 | CNY 61.88 | CNY 57.44 | 6.28M |
| 2026-08-17 | CNY 61.05 | +4.45% | CNY 58.26 | CNY 61.54 | CNY 58.18 | 4.34M |
| 2026-08-14 | CNY 58.45 | +3.56% | CNY 56.86 | CNY 59.90 | CNY 54.50 | 7.37M |
| 2026-08-13 | CNY 56.44 | -6.66% | CNY 60.50 | CNY 65.00 | CNY 55.70 | 8.82M |
| 2026-08-12 | CNY 60.47 | +2.95% | CNY 57.91 | CNY 61.16 | CNY 56.84 | 5.51M |
| 2026-08-11 | CNY 58.74 | +15.04% | CNY 52.00 | CNY 60.30 | CNY 50.51 | 7.02M |
| 2026-08-10 | CNY 51.06 | +3.19% | CNY 49.48 | CNY 51.51 | CNY 49.01 | 2.51M |
| 2026-08-07 | CNY 49.48 | +1.27% | CNY 48.80 | CNY 50.20 | CNY 47.70 | 1.73M |
| 2026-08-06 | CNY 48.86 | -0.69% | CNY 48.68 | CNY 49.80 | CNY 47.59 | 2.61M |
| 2026-08-05 | CNY 49.20 | +6.40% | CNY 46.14 | CNY 49.65 | CNY 45.50 | 3.97M |
| 2026-08-04 | CNY 46.24 | +13.33% | CNY 41.30 | CNY 46.80 | CNY 40.11 | 3.66M |
| 2026-08-03 | CNY 40.80 | +3.29% | CNY 39.50 | CNY 40.99 | CNY 39.12 | 1.94M |
| 2026-07-31 | CNY 39.50 | +0.41% | CNY 39.44 | CNY 41.39 | CNY 39.36 | 2.33M |
| 2026-07-30 | CNY 39.34 | -5.20% | CNY 40.97 | CNY 42.00 | CNY 38.68 | 2.17M |
| 2026-07-29 | CNY 41.50 | -1.19% | CNY 40.78 | CNY 41.70 | CNY 39.21 | 2.67M |
| 2026-07-28 | CNY 42.00 | -4.35% | CNY 45.13 | CNY 46.12 | CNY 41.61 | 2.54M |
| 2026-07-27 | CNY 43.91 | +3.08% | CNY 42.58 | CNY 44.15 | CNY 41.45 | 2.23M |
| 2026-07-24 | CNY 42.60 | -5.16% | CNY 44.35 | CNY 45.50 | CNY 41.94 | 1.91M |
| 2026-07-23 | CNY 44.92 | -0.84% | CNY 45.50 | CNY 46.02 | CNY 44.39 | 1.92M |
| 2026-07-22 | CNY 45.30 | -2.16% | CNY 45.00 | CNY 46.88 | CNY 44.70 | 3.34M |
| 2026-07-21 | CNY 46.30 | +5.73% | CNY 43.28 | CNY 46.88 | CNY 37.55 | 4.20M |
| 2026-07-20 | CNY 43.79 | -1.02% | CNY 45.43 | CNY 47.75 | CNY 42.05 | 2.78M |
| 2026-07-17 | CNY 44.24 | -14.92% | CNY 52.00 | CNY 52.49 | CNY 43.00 | 2.90M |
| 2026-07-16 | CNY 52.00 | +2.97% | CNY 50.00 | CNY 53.27 | CNY 49.43 | 2.25M |
| 2026-07-15 | CNY 50.50 | +6.20% | CNY 48.47 | CNY 52.44 | CNY 47.44 | 2.66M |
| 2026-07-14 | CNY 47.55 | +0.06% | CNY 46.87 | CNY 47.75 | CNY 45.57 | 1.25M |
| 2026-07-13 | CNY 47.52 | -2.22% | CNY 48.60 | CNY 48.67 | CNY 46.51 | 1.13M |
| 2026-07-10 | CNY 48.60 | -0.49% | CNY 49.34 | CNY 50.73 | CNY 48.52 | 1.37M |
| 2026-07-09 | CNY 48.84 | -3.46% | CNY 50.89 | CNY 51.31 | CNY 47.83 | 1.79M |
| 2026-07-08 | CNY 50.59 | +5.97% | CNY 48.93 | CNY 52.70 | CNY 47.16 | 2.82M |
| 2026-07-07 | CNY 47.74 | -5.09% | CNY 50.30 | CNY 50.58 | CNY 47.13 | 1.68M |
| 2026-07-06 | CNY 50.30 | -2.27% | CNY 51.44 | CNY 51.59 | CNY 48.44 | 2.79M |
| 2026-07-03 | CNY 51.47 | -3.01% | CNY 52.90 | CNY 53.80 | CNY 51.47 | 2.54M |
| 2026-07-02 | CNY 53.07 | -2.80% | CNY 53.01 | CNY 55.00 | CNY 52.29 | 2.04M |
| 2026-07-01 | CNY 54.60 | -1.71% | CNY 55.45 | CNY 56.99 | CNY 53.64 | 2.38M |
| 2026-06-30 | CNY 55.55 | -2.03% | CNY 55.20 | CNY 56.37 | CNY 53.90 | 2.26M |
| 2026-06-29 | CNY 56.70 | -4.51% | CNY 59.42 | CNY 60.54 | CNY 52.16 | 3.71M |
| 2026-06-26 | CNY 59.38 | -9.07% | CNY 65.16 | CNY 65.39 | CNY 58.70 | 3.62M |
| 2026-06-25 | CNY 65.30 | +0.93% | CNY 66.88 | CNY 68.86 | CNY 63.38 | 4.72M |
| 2026-06-24 | CNY 64.70 | +9.68% | CNY 58.99 | CNY 64.85 | CNY 57.68 | 4.22M |
| 2026-06-23 | CNY 58.99 | -0.59% | CNY 59.00 | CNY 61.00 | CNY 58.11 | 1.80M |
| 2026-06-22 | CNY 59.34 | -2.88% | CNY 61.35 | CNY 61.38 | CNY 57.69 | 2.08M |
| 2026-06-18 | CNY 61.10 | +4.62% | CNY 58.45 | CNY 62.97 | CNY 58.00 | 3.54M |
| 2026-06-17 | CNY 58.40 | -2.59% | CNY 59.39 | CNY 59.90 | CNY 58.30 | 1.29M |
| 2026-06-16 | CNY 59.95 | -0.88% | CNY 60.35 | CNY 60.79 | CNY 59.08 | 1.92M |
| 2026-06-15 | CNY 60.48 | -0.53% | CNY 61.00 | CNY 61.71 | CNY 59.59 | 1.29M |
| 2026-06-12 | CNY 60.80 | -0.98% | CNY 61.74 | CNY 62.46 | CNY 60.16 | 1.35M |
| 2026-06-11 | CNY 61.40 | -1.60% | CNY 61.74 | CNY 62.98 | CNY 60.28 | 1.20M |
| 2026-06-10 | CNY 62.40 | -1.28% | CNY 62.20 | CNY 63.99 | CNY 60.82 | 1.84M |
| 2026-06-09 | CNY 63.21 | +5.91% | CNY 60.00 | CNY 66.19 | CNY 59.02 | 3.73M |
| 2026-06-08 | CNY 59.68 | -5.18% | CNY 61.01 | CNY 62.44 | CNY 58.17 | 1.58M |
| 2026-06-05 | CNY 62.94 | -3.90% | CNY 64.29 | CNY 65.57 | CNY 62.14 | 2.34M |
| 2026-06-04 | CNY 65.50 | +3.89% | CNY 63.05 | CNY 67.32 | CNY 62.71 | 3.15M |
| 2026-06-03 | CNY 63.05 | -1.46% | CNY 65.26 | CNY 65.33 | CNY 62.44 | 1.58M |
| 2026-06-02 | CNY 63.99 | -2.07% | CNY 65.34 | CNY 66.43 | CNY 62.64 | 2.14M |
| 2026-06-01 | CNY 65.34 | +6.61% | CNY 61.38 | CNY 67.40 | CNY 61.38 | 3.59M |
| 2026-05-29 | CNY 61.29 | -1.54% | CNY 62.24 | CNY 62.62 | CNY 61.13 | 1.09M |
| 2026-05-28 | CNY 62.24 | -0.27% | CNY 62.14 | CNY 62.84 | CNY 60.71 | 1.16M |
| 2026-05-27 | CNY 62.41 | -1.95% | CNY 63.21 | CNY 63.37 | CNY 61.44 | 1.50M |
| 2026-05-26 | CNY 63.66 | -2.06% | CNY 65.71 | CNY 65.71 | CNY 62.56 | 1.56M |