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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	12.24	12.06	12.06	12.46	12	5.59M
September 03, 2025	12.34	12.25	12.25	12.6	12.21	6.47M
September 02, 2025	12.57	12.35	12.35	12.58	12.21	5.41M
September 01, 2025	11.82	12.57	12.57	13	11.74	10.91M
August 29, 2025	12.14	11.85	11.85	12.22	11.76	6.72M
August 28, 2025	11.52	11.87	11.87	11.87	11.06	10.37M
August 27, 2025	12.08	11.49	11.49	12.08	11.41	10.02M
August 26, 2025	12.17	12.02	12.02	12.22	12	6.19M
August 25, 2025	12.42	12.2	12.2	12.5	12.17	6.02M
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

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