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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	12.43	12.43	12.43	12.69	12.38	4.66M
December 04, 2025	12.94	12.37	12.37	13.11	12.33	5.89M
December 03, 2025	13.4	12.95	12.95	13.5	12.87	7.55M
December 02, 2025	13.39	13.4	13.4	13.62	13.21	5.56M
December 01, 2025	13.72	13.48	13.48	13.75	13.4	7.68M
November 28, 2025	13.24	13.56	13.56	13.62	13.14	8.16M
November 27, 2025	13.52	13.25	13.25	13.68	13.21	9.07M
November 26, 2025	13.26	13.39	13.39	13.69	13.19	14.84M
November 25, 2025	12.78	13.33	13.33	13.45	12.59	22.7M
November 24, 2025	11.72	12.78	12.78	12.78	11.63	8.24M
November 21, 2025	12.53	11.62	11.62	12.53	11.59	8.21M
November 20, 2025	12.45	12.53	12.53	12.59	12.25	5.75M
November 19, 2025	12.75	12.4	12.4	12.83	12.35	4.79M
November 18, 2025	12.91	12.72	12.72	13.07	12.62	4.37M
November 17, 2025	12.98	12.88	12.88	13.1	12.7	5.7M
November 14, 2025	12.6	12.8	12.8	12.87	12.53	8.5M
November 13, 2025	12.58	12.65	12.65	12.88	12.48	8.93M
November 12, 2025	12.78	12.65	12.65	12.85	12.39	9.31M
November 11, 2025	12.35	12.55	12.55	12.66	12.25	8.47M
November 10, 2025	12.23	12.34	12.34	12.49	11.89	8.14M
November 07, 2025	12.58	12.29	12.29	12.6	12.22	6.89M
November 06, 2025	12.79	12.6	12.6	12.91	12.5	5.62M
November 05, 2025	12.76	12.79	12.79	13.1	12.7	6.45M
November 04, 2025	12.6	12.92	12.92	12.99	12.54	7.89M
November 03, 2025	12.35	12.57	12.57	12.73	12.27	6.15M
October 31, 2025	11.92	12.32	12.32	12.5	11.92	7.67M
October 30, 2025	11.81	11.97	11.97	12.2	11.74	4.89M
October 29, 2025	11.96	11.8	11.8	12	11.66	3.89M
October 28, 2025	11.91	11.92	11.92	12.04	11.88	2.96M
October 27, 2025	12.25	11.92	11.92	12.29	11.89	5.68M
October 24, 2025	12.26	12.08	12.08	12.34	12.05	4.31M
October 23, 2025	12.29	12.25	12.25	12.32	12.11	2.77M
October 22, 2025	12.13	12.23	12.23	12.34	12.02	3.79M
October 21, 2025	12.04	12.17	12.17	12.2	11.84	5.84M
October 20, 2025	11.9	12.1	12.1	12.1	11.8	4.25M
October 17, 2025	11.97	11.74	11.74	12.15	11.7	3.83M
October 16, 2025	12.23	12.03	12.03	12.32	11.95	4.25M
October 15, 2025	12.1	12.23	12.23	12.37	12.09	3.71M
October 14, 2025	12.23	12.09	12.09	12.26	12.05	4.07M
October 13, 2025	11.75	12.18	12.18	12.49	11.2	8.94M
October 10, 2025	11.81	11.94	11.94	12.13	11.78	5.34M
October 09, 2025	11.94	11.81	11.81	12.15	11.73	6.25M
September 30, 2025	11.83	11.92	11.92	11.99	11.78	3.11M
September 29, 2025	11.82	11.81	11.81	11.95	11.51	4.91M
September 26, 2025	11.59	11.82	11.82	12.02	11.49	9.07M
September 25, 2025	11.62	11.66	11.66	12.06	11.52	7.49M
September 24, 2025	11.81	11.82	11.82	11.9	11.48	5.76M
September 23, 2025	11.28	11.74	11.74	11.81	11	9.87M
September 22, 2025	12.1	11.3	11.3	12.1	11.19	9.52M
September 19, 2025	11.62	11.96	11.96	12.12	11.45	12.14M
September 18, 2025	11.4	11.56	11.56	12.19	11.4	11.98M
September 17, 2025	11.55	11.36	11.36	11.61	11.33	5.59M
September 16, 2025	11.85	11.59	11.59	11.85	11.5	6.4M
September 15, 2025	11.82	11.79	11.79	12.03	11.66	6.54M
September 12, 2025	12.21	11.75	11.75	12.25	11.66	8.49M
September 11, 2025	12.14	12.21	12.21	12.35	12	6.98M
September 10, 2025	12.22	12.14	12.14	12.39	12.08	2.51M
September 09, 2025	12.29	12.22	12.22	12.49	12.16	3.79M
September 08, 2025	12.21	12.29	12.29	12.39	12.04	3.78M
September 05, 2025	12.1	12.21	12.21	12.27	11.91	3.55M

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