Lingyun Industrial Corp. Ltd. Class A 600480
SSE · China · Producer Manufacturing
CNY 7.74+0.07 (+0.91%)
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 7.74 | +0.91% | CNY 7.66 | CNY 7.83 | CNY 7.62 | 8.79M |
| 2026-09-29 | CNY 7.67 | +0.26% | CNY 7.65 | CNY 7.71 | CNY 7.60 | 7.85M |
| 2026-09-28 | CNY 7.65 | -2.05% | CNY 7.79 | CNY 7.80 | CNY 7.60 | 9.56M |
| 2026-09-24 | CNY 7.81 | +0.39% | CNY 7.78 | CNY 7.88 | CNY 7.74 | 9.25M |
| 2026-09-23 | CNY 7.78 | +0.52% | CNY 7.71 | CNY 7.88 | CNY 7.70 | 9.10M |
| 2026-09-22 | CNY 7.74 | -0.77% | CNY 7.85 | CNY 7.86 | CNY 7.71 | 10.93M |
| 2026-09-21 | CNY 7.80 | +1.17% | CNY 7.72 | CNY 7.88 | CNY 7.72 | 11.55M |
| 2026-09-18 | CNY 7.71 | +1.58% | CNY 7.62 | CNY 7.78 | CNY 7.59 | 15.80M |
| 2026-09-17 | CNY 7.59 | -1.43% | CNY 7.66 | CNY 7.83 | CNY 7.57 | 25.38M |
| 2026-09-16 | CNY 7.70 | -3.27% | CNY 7.97 | CNY 7.99 | CNY 7.58 | 28.05M |
| 2026-09-15 | CNY 7.96 | -1.85% | CNY 8.10 | CNY 8.10 | CNY 7.95 | 8.16M |
| 2026-09-14 | CNY 8.11 | +0.12% | CNY 8.06 | CNY 8.19 | CNY 8.03 | 7.38M |
| 2026-09-11 | CNY 8.10 | -0.37% | CNY 8.08 | CNY 8.15 | CNY 7.97 | 12.98M |
| 2026-09-10 | CNY 8.13 | -1.93% | CNY 8.29 | CNY 8.30 | CNY 8.09 | 11.80M |
| 2026-09-09 | CNY 8.29 | -0.60% | CNY 8.33 | CNY 8.37 | CNY 8.28 | 7.46M |
| 2026-09-08 | CNY 8.34 | +0.24% | CNY 8.35 | CNY 8.35 | CNY 8.28 | 8.94M |
| 2026-09-07 | CNY 8.32 | +1.09% | CNY 8.23 | CNY 8.39 | CNY 8.23 | 10.16M |
| 2026-09-04 | CNY 8.23 | -1.20% | CNY 8.41 | CNY 8.48 | CNY 8.20 | 14.12M |
| 2026-09-03 | CNY 8.33 | -0.83% | CNY 8.41 | CNY 8.53 | CNY 8.27 | 11.16M |
| 2026-09-02 | CNY 8.40 | +0.24% | CNY 8.35 | CNY 8.43 | CNY 8.21 | 13.22M |
| 2026-09-01 | CNY 8.38 | +1.21% | CNY 8.28 | CNY 8.43 | CNY 8.24 | 12.91M |
| 2026-08-31 | CNY 8.28 | +0.36% | CNY 8.21 | CNY 8.30 | CNY 8.17 | 8.34M |
| 2026-08-28 | CNY 8.25 | -0.84% | CNY 8.33 | CNY 8.34 | CNY 8.25 | 8.52M |
| 2026-08-27 | CNY 8.32 | -0.83% | CNY 8.41 | CNY 8.41 | CNY 8.29 | 10.26M |
| 2026-08-26 | CNY 8.39 | -0.36% | CNY 8.41 | CNY 8.52 | CNY 8.36 | 8.18M |
| 2026-08-25 | CNY 8.42 | +2.31% | CNY 8.18 | CNY 8.47 | CNY 8.16 | 12.35M |
| 2026-08-24 | CNY 8.23 | -1.20% | CNY 8.30 | CNY 8.36 | CNY 8.16 | 8.97M |
| 2026-08-21 | CNY 8.33 | -0.12% | CNY 8.35 | CNY 8.37 | CNY 8.23 | 7.51M |
| 2026-08-20 | CNY 8.34 | +0.85% | CNY 8.28 | CNY 8.42 | CNY 8.28 | 9.14M |
| 2026-08-19 | CNY 8.27 | -5.81% | CNY 8.72 | CNY 8.72 | CNY 8.26 | 20.03M |
| 2026-08-18 | CNY 8.78 | +0.92% | CNY 8.69 | CNY 8.80 | CNY 8.54 | 13.89M |
| 2026-08-17 | CNY 8.70 | +1.64% | CNY 8.57 | CNY 8.71 | CNY 8.46 | 10.40M |
| 2026-08-14 | CNY 8.56 | -0.81% | CNY 8.67 | CNY 8.68 | CNY 8.52 | 8.73M |
| 2026-08-13 | CNY 8.63 | -1.60% | CNY 8.78 | CNY 8.80 | CNY 8.61 | 11.53M |
| 2026-08-12 | CNY 8.77 | +0.69% | CNY 8.70 | CNY 8.81 | CNY 8.65 | 10.68M |
| 2026-08-11 | CNY 8.71 | -0.68% | CNY 8.79 | CNY 8.79 | CNY 8.61 | 11.92M |
| 2026-08-10 | CNY 8.77 | +1.04% | CNY 8.68 | CNY 8.82 | CNY 8.60 | 12.24M |
| 2026-08-07 | CNY 8.68 | 0.00% | CNY 8.66 | CNY 8.72 | CNY 8.53 | 13.82M |
| 2026-08-06 | CNY 8.68 | -2.58% | CNY 8.85 | CNY 8.90 | CNY 8.61 | 16.59M |
| 2026-08-05 | CNY 8.91 | 0.00% | CNY 8.90 | CNY 8.98 | CNY 8.80 | 14.89M |
| 2026-08-04 | CNY 8.91 | -1.00% | CNY 9.06 | CNY 9.08 | CNY 8.88 | 14.07M |
| 2026-08-03 | CNY 9.00 | +1.35% | CNY 8.88 | CNY 9.05 | CNY 8.84 | 12.48M |
| 2026-07-31 | CNY 8.88 | +1.14% | CNY 8.89 | CNY 8.99 | CNY 8.82 | 17.05M |
| 2026-07-30 | CNY 8.78 | +1.50% | CNY 8.59 | CNY 8.88 | CNY 8.56 | 17.78M |
| 2026-07-29 | CNY 8.65 | +2.98% | CNY 8.39 | CNY 8.68 | CNY 8.37 | 17.81M |
| 2026-07-28 | CNY 8.40 | +0.12% | CNY 8.34 | CNY 8.43 | CNY 8.28 | 11.22M |
| 2026-07-27 | CNY 8.39 | +1.82% | CNY 8.22 | CNY 8.48 | CNY 8.22 | 11.75M |
| 2026-07-24 | CNY 8.24 | -3.63% | CNY 8.45 | CNY 8.48 | CNY 8.22 | 12.69M |
| 2026-07-23 | CNY 8.55 | +1.79% | CNY 8.26 | CNY 8.63 | CNY 8.20 | 19.15M |
| 2026-07-22 | CNY 8.40 | +0.96% | CNY 8.27 | CNY 8.51 | CNY 8.12 | 20.90M |
| 2026-07-21 | CNY 8.32 | +1.09% | CNY 8.21 | CNY 8.38 | CNY 8.20 | 17.99M |
| 2026-07-20 | CNY 8.23 | +1.86% | CNY 8.11 | CNY 8.32 | CNY 7.94 | 20.29M |
| 2026-07-17 | CNY 8.08 | -4.94% | CNY 8.50 | CNY 8.62 | CNY 8.05 | 19.35M |
| 2026-07-16 | CNY 8.50 | +1.31% | CNY 8.35 | CNY 8.56 | CNY 8.30 | 13.12M |
| 2026-07-15 | CNY 8.39 | +0.60% | CNY 8.30 | CNY 8.46 | CNY 8.24 | 11.70M |
| 2026-07-14 | CNY 8.34 | -0.24% | CNY 8.45 | CNY 8.45 | CNY 8.18 | 15.77M |
| 2026-07-13 | CNY 8.36 | -5.00% | CNY 8.66 | CNY 8.67 | CNY 8.31 | 18.38M |
| 2026-07-10 | CNY 8.80 | +2.33% | CNY 8.63 | CNY 9.03 | CNY 8.56 | 23.34M |
| 2026-07-09 | CNY 8.60 | +0.47% | CNY 8.51 | CNY 8.63 | CNY 8.40 | 15.96M |
| 2026-07-08 | CNY 8.56 | -3.71% | CNY 8.89 | CNY 8.89 | CNY 8.56 | 16.43M |
| 2026-07-07 | CNY 8.89 | -4.20% | CNY 9.28 | CNY 9.35 | CNY 8.84 | 22.82M |
| 2026-07-06 | CNY 9.28 | +0.87% | CNY 9.16 | CNY 9.37 | CNY 9.03 | 27.36M |
| 2026-07-03 | CNY 9.20 | -0.43% | CNY 9.15 | CNY 9.50 | CNY 9.01 | 47.03M |
| 2026-07-02 | CNY 9.24 | +10.00% | CNY 8.36 | CNY 9.24 | CNY 8.30 | 37.13M |
| 2026-07-01 | CNY 8.40 | +1.08% | CNY 8.34 | CNY 8.48 | CNY 8.28 | 17.46M |
| 2026-06-30 | CNY 8.31 | +1.59% | CNY 8.19 | CNY 8.43 | CNY 8.12 | 16.85M |
| 2026-06-29 | CNY 8.18 | +0.74% | CNY 8.12 | CNY 8.24 | CNY 7.90 | 19.86M |
| 2026-06-26 | CNY 8.12 | -6.13% | CNY 8.56 | CNY 8.59 | CNY 8.10 | 25.85M |
| 2026-06-25 | CNY 8.65 | -4.53% | CNY 9.07 | CNY 9.07 | CNY 8.62 | 27.14M |
| 2026-06-24 | CNY 9.06 | -2.58% | CNY 9.35 | CNY 9.39 | CNY 8.99 | 18.34M |
| 2026-06-23 | CNY 9.30 | -1.38% | CNY 9.43 | CNY 9.63 | CNY 9.25 | 18.04M |
| 2026-06-22 | CNY 9.43 | -4.65% | CNY 9.82 | CNY 9.85 | CNY 9.17 | 30.10M |
| 2026-06-18 | CNY 9.89 | +0.51% | CNY 9.84 | CNY 10.05 | CNY 9.70 | 23.34M |
| 2026-06-17 | CNY 9.84 | -2.57% | CNY 10.02 | CNY 10.02 | CNY 9.74 | 18.53M |
| 2026-06-16 | CNY 10.10 | +2.02% | CNY 9.96 | CNY 10.12 | CNY 9.87 | 18.87M |
| 2026-06-15 | CNY 9.90 | +2.59% | CNY 9.62 | CNY 9.98 | CNY 9.62 | 16.88M |
| 2026-06-12 | CNY 9.65 | +0.73% | CNY 9.67 | CNY 9.81 | CNY 9.52 | 17.07M |
| 2026-06-11 | CNY 9.58 | -2.44% | CNY 9.71 | CNY 9.77 | CNY 9.41 | 22.98M |
| 2026-06-10 | CNY 9.82 | -3.25% | CNY 10.10 | CNY 10.19 | CNY 9.70 | 20.29M |
| 2026-06-09 | CNY 10.15 | +0.30% | CNY 10.20 | CNY 10.23 | CNY 9.90 | 18.38M |
| 2026-06-08 | CNY 10.12 | -3.71% | CNY 10.20 | CNY 10.52 | CNY 9.99 | 24.18M |
| 2026-06-05 | CNY 10.51 | +0.77% | CNY 10.48 | CNY 10.84 | CNY 10.10 | 30.12M |
| 2026-06-04 | CNY 10.43 | -5.27% | CNY 10.72 | CNY 10.98 | CNY 10.33 | 22.38M |
| 2026-06-03 | CNY 11.01 | +1.47% | CNY 10.84 | CNY 11.23 | CNY 10.76 | 22.42M |
| 2026-06-02 | CNY 10.85 | -1.27% | CNY 10.97 | CNY 11.13 | CNY 10.83 | 16.96M |
| 2026-06-01 | CNY 10.99 | -0.27% | CNY 11.02 | CNY 11.20 | CNY 10.93 | 17.56M |
| 2026-05-29 | CNY 11.02 | -5.65% | CNY 11.67 | CNY 11.73 | CNY 10.95 | 36.04M |
| 2026-05-28 | CNY 11.68 | +3.73% | CNY 11.31 | CNY 11.83 | CNY 11.12 | 41.78M |
| 2026-05-27 | CNY 11.26 | -3.76% | CNY 11.64 | CNY 11.73 | CNY 11.22 | 35.36M |
| 2026-05-26 | CNY 11.70 | -1.52% | CNY 11.79 | CNY 12.11 | CNY 11.55 | 42.20M |