UK markets close in 23 minutes

Ling Yun Industrial Corporation Limited (600480.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
10.07-0.30 (-2.89%)
At close: 03:00PM CST
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
20 Jun 202410.3310.3410.0010.0710.0719,591,522
19 Jun 202410.7410.7810.3710.3710.3715,131,461
18 Jun 202410.4710.8410.4410.7510.7515,074,557
17 Jun 202410.5110.7210.4410.5010.5014,272,252
14 Jun 202410.4710.5410.4110.4910.498,136,411
13 Jun 202410.5810.6010.3910.4810.4810,052,927
12 Jun 202410.4510.6410.4510.6010.6010,555,958
11 Jun 202410.5010.5410.3510.5010.5012,954,217
07 Jun 202410.5810.6410.4210.6110.6113,558,939
06 Jun 202410.7010.7410.3810.4910.4919,499,808
05 Jun 202410.9611.0910.7010.7010.7013,763,762
04 Jun 202410.8610.9510.7510.9410.9413,426,008
03 Jun 202410.9611.0710.7010.8610.8617,926,365
31 May 202411.0511.1410.8710.9910.9916,038,164
30 May 202411.0311.3010.8210.9710.9725,205,742
29 May 202411.0211.1010.8210.9810.9816,130,582
28 May 202411.1211.2110.9511.0011.0012,591,894
27 May 202410.8811.1910.7411.1911.1914,974,838
24 May 202411.1511.1510.8110.8610.8618,936,000
23 May 202411.3411.3611.0011.1311.1315,834,329
22 May 202411.4611.6811.2911.3311.3319,759,270
21 May 202411.5011.5711.3311.4911.4918,520,461
20 May 202411.1811.4711.0911.4611.4622,406,594
17 May 202411.2511.3510.9811.1311.1326,290,076
16 May 202411.5011.6611.2311.2811.2826,227,862
15 May 202411.5011.6011.3211.3711.3723,639,141
14 May 202411.2011.6811.2011.6111.6144,324,659
13 May 202411.2011.3011.0311.1411.1420,745,198
10 May 202411.5111.5211.2311.3011.3025,976,574
09 May 202411.3011.6011.2511.5411.5434,667,748
08 May 202411.6211.6911.2511.3111.3138,431,498
07 May 202411.7311.8611.4711.6211.6259,176,263
06 May 202411.4111.9711.3311.8111.81106,794,878
30 Apr 202410.6311.1810.5811.1811.1857,421,399
29 Apr 202410.1810.299.9410.1610.1625,258,635
26 Apr 20249.7110.089.7110.0810.0820,972,893
25 Apr 20249.709.829.629.769.7613,969,523
24 Apr 20249.429.739.379.739.7318,178,080
23 Apr 20249.329.529.329.419.4114,626,803
22 Apr 20249.289.449.209.319.3112,053,792
19 Apr 20249.349.479.269.349.3412,098,208
18 Apr 20249.279.509.189.409.4018,196,072
17 Apr 20248.869.298.869.289.2820,010,185
16 Apr 20249.119.238.748.778.7723,226,257
15 Apr 20249.279.379.029.159.1519,974,659
12 Apr 20249.389.539.299.329.3212,136,800
11 Apr 20249.329.599.319.449.4413,817,551
10 Apr 20249.559.589.309.399.3915,079,233
09 Apr 20249.509.649.449.559.5512,480,670
08 Apr 20249.609.729.449.499.4916,001,195
03 Apr 20249.929.929.509.589.5820,099,148
02 Apr 202410.1610.259.809.909.9021,300,653
01 Apr 20249.8810.199.8610.1410.1423,536,546
29 Mar 20249.689.889.589.859.8510,122,876
28 Mar 20249.379.799.379.589.5820,784,639
27 Mar 20249.739.739.359.369.3622,025,108
26 Mar 20249.659.759.519.759.7521,271,838
25 Mar 20249.889.979.629.659.6522,348,675
22 Mar 202410.1610.179.879.949.9424,371,422
21 Mar 202410.0810.219.9310.1610.1627,479,570
20 Mar 202410.1210.289.9610.1410.1429,360,632
19 Mar 202410.3110.3510.1010.1010.1035,738,755
18 Mar 202410.4010.5810.2010.4010.4059,385,844
15 Mar 202410.5510.6610.0310.1410.1464,437,585
14 Mar 20249.789.889.609.839.8322,765,293
13 Mar 20249.639.909.559.819.8121,780,875
12 Mar 20249.609.759.509.639.6314,268,996
11 Mar 20249.499.609.389.609.6015,224,256
08 Mar 20249.369.479.239.419.4115,484,602
07 Mar 20249.609.879.419.439.4317,547,363
06 Mar 20249.569.649.409.579.5715,965,688
05 Mar 20249.389.819.349.619.6126,506,073
04 Mar 20249.359.439.189.369.3614,855,601
01 Mar 20249.399.529.299.409.4014,660,998
29 Feb 20249.059.389.059.389.3820,626,277
28 Feb 20249.539.648.968.978.9726,497,654
27 Feb 20249.289.559.239.539.5320,820,382
26 Feb 20249.439.579.189.289.2823,790,345
23 Feb 20248.859.238.809.159.1522,334,800
22 Feb 20248.799.038.728.888.8818,097,468
21 Feb 20248.459.168.358.808.8028,449,059
20 Feb 20248.418.498.238.438.4318,300,568
19 Feb 20248.458.558.338.508.5021,923,046
08 Feb 20248.058.647.788.448.4435,384,195
07 Feb 20247.688.497.618.058.0534,629,993
06 Feb 20247.287.907.047.757.7531,898,836
05 Feb 20248.248.257.557.557.5532,432,818
02 Feb 20248.618.818.068.398.3923,858,534
01 Feb 20248.708.878.418.558.5523,475,872
31 Jan 20248.859.168.758.818.8127,968,932
30 Jan 20248.919.388.888.968.9623,724,217
29 Jan 20249.229.298.919.009.0027,474,556
26 Jan 20249.069.358.989.189.1833,342,597
25 Jan 20248.349.138.239.139.1329,878,721
24 Jan 20248.358.417.968.308.3019,913,959
23 Jan 20248.138.388.058.358.3515,942,248
22 Jan 20248.668.698.108.208.2014,871,085
19 Jan 20248.848.878.618.668.6614,674,228
18 Jan 20248.959.008.518.908.9025,585,559
17 Jan 20249.299.378.989.019.0118,990,141
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...