Letong Chemical Co.,LTD - 002319.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	12.62	12.42	12.42	12.66	12.37	5.37M
August 21, 2025	12.42	12.66	12.66	12.76	12.34	7.46M
August 20, 2025	12.39	12.37	12.37	12.45	12.25	4.19M
August 19, 2025	12.4	12.39	12.39	12.49	12.25	6.26M
August 18, 2025	12.53	12.41	12.41	12.83	12.35	7.06M
August 15, 2025	12.33	12.38	12.38	12.54	12.33	3.96M
August 14, 2025	12.94	12.36	12.36	13.06	12.35	6.83M
August 13, 2025	13.24	12.93	12.93	13.28	12.92	3.99M
August 12, 2025	13.18	13.15	13.15	13.28	13	5.3M
August 11, 2025	13.1	13.22	13.22	13.47	13.1	6.51M
August 08, 2025	13.1	13.1	13.1	13.18	12.62	6.6M
August 07, 2025	13.27	13.05	13.05	13.29	12.99	6.25M
August 06, 2025	13.2	13.28	13.28	13.51	13.17	5.37M
August 05, 2025	13.25	13.27	13.27	13.45	13.13	4.03M
August 04, 2025	13.32	13.23	13.23	13.43	13.09	4.24M
August 01, 2025	13.29	13.25	13.25	13.38	13.18	3.47M
July 31, 2025	13.26	13.29	13.29	13.46	13.16	5.84M
July 30, 2025	13.58	13.27	13.27	13.59	13.25	6.8M
July 29, 2025	13.61	13.53	13.53	13.7	13.16	12.5M
July 28, 2025	13.94	13.59	13.59	14.92	13.34	20M
July 25, 2025	13.77	13.56	13.56	13.99	13.51	15.3M
July 24, 2025	12.61	13.87	13.87	13.87	12.61	11.75M
July 23, 2025	12.9	12.61	12.61	13.02	12.48	4.22M
July 22, 2025	12.91	12.95	12.95	13.03	12.78	4.58M
July 21, 2025	12.64	12.91	12.91	13.09	12.52	5.95M
July 18, 2025	12.67	12.69	12.69	12.83	12.5	5.2M
July 17, 2025	12.37	12.67	12.67	12.75	12.2	6.46M
July 16, 2025	12.06	12.3	12.3	12.4	11.99	4.84M
July 15, 2025	12.12	12.06	12.06	12.49	12	2.88M
July 14, 2025	12.15	12.06	12.06	12.24	12.05	2.46M
July 11, 2025	12.21	12.19	12.19	12.33	12.1	3.02M
July 10, 2025	12.14	12.21	12.21	12.28	12.08	2.77M
July 09, 2025	12.35	12.14	12.14	12.38	12.03	4.85M
July 08, 2025	12.1	12.2	12.2	12.62	11.93	7.58M
July 07, 2025	12.53	12.03	12.03	12.8	12	9.06M
July 04, 2025	13	12.75	12.75	13.23	12.51	8.09M
July 03, 2025	12.7	13.13	13.13	13.19	12.57	10.05M
July 02, 2025	12.38	12.78	12.78	12.83	12.12	7.51M
July 01, 2025	12.49	12.37	12.37	12.63	12.22	6M
June 30, 2025	12.48	12.46	12.46	12.59	12.18	5.92M
June 27, 2025	12.74	12.48	12.48	13.1	12.31	10.54M
June 26, 2025	12.59	12.75	12.75	13.16	12.54	8.87M
June 25, 2025	12.43	12.59	12.59	12.83	12.2	10.12M
June 24, 2025	12.48	12.4	12.4	12.64	12.22	9.06M
June 23, 2025	12	12.5	12.5	12.66	11.86	11.52M
June 20, 2025	12.54	12.37	12.37	12.91	11.37	22.96M
June 19, 2025	13	12.63	12.63	13.11	12.49	20.3M
June 18, 2025	11.77	13	13	13	11.63	24.16M
June 17, 2025	11.59	11.82	11.82	12	11.44	15.79M
June 16, 2025	11.33	11.44	11.44	11.6	10.96	18.23M
June 13, 2025	10.46	11.51	11.51	11.51	10.21	18.32M
June 12, 2025	10.6	10.46	10.46	10.66	10.37	2.82M
June 11, 2025	10.58	10.6	10.6	10.71	10.54	3.3M
June 10, 2025	10.78	10.58	10.58	10.97	10.47	5.1M
June 09, 2025	10.89	10.79	10.79	10.98	10.54	6.03M
June 06, 2025	10.3	10.78	10.78	10.95	10.23	10.87M
June 05, 2025	10.43	10.32	10.32	10.43	10.22	2.59M
June 04, 2025	10.25	10.31	10.31	10.38	10.22	2.35M
June 03, 2025	10.06	10.21	10.21	10.29	10.05	2.64M
May 30, 2025	10.35	10.19	10.19	10.35	10.11	3.4M

Letong Chemical Co.,LTD (002319.SZ) SHZ