Ling Yun Industrial Corporation Limited - 600480.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	13.16	13.46	13.46	13.48	13.06	21.33M
September 04, 2025	13.41	13.15	13.15	13.75	12.9	31.7M
September 03, 2025	13.96	13.51	13.51	14.08	13.4	32.57M
September 02, 2025	13.65	13.95	13.95	14.01	13.1	50.25M
September 01, 2025	13.79	13.7	13.7	13.9	13.58	24.5M
August 29, 2025	13.67	13.77	13.77	13.96	13.46	36.57M
August 28, 2025	13.64	13.66	13.66	13.7	13.15	46.66M
August 27, 2025	14.01	13.68	13.68	14.19	13.67	56.26M
August 26, 2025	14.23	14.03	14.03	14.46	14.01	43.23M
August 25, 2025	14.31	14.27	14.27	14.48	14.12	39.23M
August 22, 2025	14.1	14.31	14.31	14.44	14.06	34.47M
August 21, 2025	14.65	14.18	14.18	14.75	14.08	48.39M
August 20, 2025	14.91	14.68	14.68	15.16	14.51	65.42M
August 19, 2025	14.95	15.05	15.05	15.55	14	147.47M
August 18, 2025	14.11	14.15	14.15	14.15	14.03	40.51M
August 15, 2025	12.5	12.86	12.86	12.87	12.44	29.08M
August 14, 2025	12.8	12.53	12.53	12.9	12.39	29.52M
August 13, 2025	12.6	12.84	12.84	12.94	12.52	38.43M
August 12, 2025	12.58	12.62	12.62	12.68	12.46	21.43M
August 11, 2025	12.49	12.57	12.57	12.8	12.49	27.4M
August 08, 2025	12.62	12.49	12.49	12.68	12.4	22.37M
August 07, 2025	13.05	12.59	12.59	13.06	12.56	41.51M
August 06, 2025	12.42	13.04	13.04	13.15	12.38	53.23M
August 05, 2025	12.41	12.42	12.42	12.52	12.32	29.01M
August 04, 2025	11.99	12.39	12.39	12.49	11.92	41.07M
August 01, 2025	11.66	12.01	12.01	12.37	11.65	60.89M
July 31, 2025	11.73	11.66	11.66	11.97	11.61	21.85M
July 30, 2025	12.08	11.76	11.76	12.08	11.66	26.2M
July 29, 2025	12.08	12.06	12.06	12.13	11.83	25.56M
July 28, 2025	12.09	12.08	12.08	12.16	12.03	18.82M
July 25, 2025	12.33	12.07	12.07	12.33	12	25.38M
July 24, 2025	11.98	12.25	12.25	12.52	11.88	45.19M
July 23, 2025	12.01	11.95	11.95	12.28	11.91	23.86M
July 22, 2025	12.05	12	12	12.13	11.93	19.88M
July 21, 2025	12.12	12.05	12.05	12.35	12	29.36M
July 18, 2025	12.3	12.08	12.08	12.35	12.02	19.16M
July 17, 2025	11.97	12.26	12.26	12.42	11.8	39.65M
July 16, 2025	11.65	11.96	11.96	12.1	11.58	37.88M
July 15, 2025	11.68	11.63	11.63	11.74	11.44	17.41M
July 14, 2025	11.51	11.61	11.61	11.85	11.44	21.92M
July 11, 2025	11.4	11.53	11.53	11.63	11.36	13.35M
July 10, 2025	11.51	11.4	11.4	11.6	11.32	18.02M
July 09, 2025	11.74	11.64	11.64	11.84	11.6	20M
July 08, 2025	11.29	11.72	11.72	11.76	11.22	24.81M
July 07, 2025	11.39	11.32	11.32	11.4	11.21	13.25M
July 04, 2025	11.66	11.38	11.38	11.66	11.28	26.46M
July 03, 2025	11.58	11.66	11.66	11.88	11.53	14.34M
July 02, 2025	12	11.62	11.62	12	11.56	21.26M
July 01, 2025	12.23	11.99	11.99	12.23	11.86	27.19M
June 30, 2025	11.9	12.17	12.17	12.26	11.77	30.73M
June 27, 2025	12.08	11.84	11.84	12.27	11.8	33.04M
June 26, 2025	12.13	11.83	11.83	12.18	11.8	33.42M
June 25, 2025	11.55	12.01	12.01	12.09	11.5	38.4M
June 24, 2025	11.15	11.55	11.55	11.55	11.15	36.84M
June 23, 2025	10.63	11.12	11.12	11.14	10.63	21.02M
June 20, 2025	14.87	14.41	14.11	14.87	14.37	24.69M
June 19, 2025	15.08	14.94	14.63	15.37	14.83	31.08M
June 18, 2025	15	15.08	14.77	15.38	14.73	33.52M
June 17, 2025	14.55	14.93	14.62	14.99	14.48	32.06M
June 16, 2025	14.4	14.4	14.1	14.51	14.21	14.51M

Ling Yun Industrial Corporation Limited (600480.SS) SHH