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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	11.8	11.66	11.66	11.86	11.66	8.36M
February 12, 2026	11.69	11.79	11.79	11.8	11.62	7.66M
February 11, 2026	11.76	11.68	11.68	11.86	11.65	12.81M
February 10, 2026	11.73	11.81	11.81	11.88	11.7	9.24M
February 09, 2026	11.67	11.73	11.73	11.74	11.59	9.23M
February 06, 2026	11.51	11.55	11.55	11.71	11.44	10.24M
February 05, 2026	11.7	11.58	11.58	11.7	11.56	8.39M
February 04, 2026	11.6	11.72	11.72	11.73	11.55	9.61M
February 03, 2026	11.55	11.67	11.67	11.68	11.46	11.58M
February 02, 2026	11.59	11.46	11.46	11.74	11.44	15.66M
January 30, 2026	11.71	11.63	11.63	11.8	11.47	13.24M
January 29, 2026	11.88	11.7	11.7	11.94	11.69	15.24M
January 28, 2026	12.1	11.88	11.88	12.11	11.81	17.06M
January 27, 2026	12.05	12.12	12.12	12.2	11.68	22.3M
January 26, 2026	12.55	12.09	12.09	12.63	11.97	31.57M
January 23, 2026	12.36	12.54	12.54	12.6	12.36	19.2M
January 22, 2026	12.42	12.38	12.38	12.52	12.33	14.78M
January 21, 2026	12.3	12.42	12.42	12.59	12.28	18.11M
January 20, 2026	12.49	12.37	12.37	12.62	12.31	20.42M
January 19, 2026	12.52	12.51	12.51	12.57	12.41	18.43M
January 16, 2026	12.35	12.46	12.46	12.56	12.31	19.96M
January 15, 2026	12.2	12.29	12.29	12.38	12.13	13.21M
January 14, 2026	12.31	12.24	12.24	12.51	12.13	26.17M
January 13, 2026	12.66	12.34	12.34	12.69	12.3	21.84M
January 12, 2026	12.56	12.66	12.66	12.73	12.47	29.31M
January 09, 2026	12.32	12.47	12.47	12.57	12.25	21.87M
January 08, 2026	12.09	12.34	12.34	12.54	12.05	27.01M
January 07, 2026	12.32	12.08	12.08	12.32	12.05	19.06M
January 06, 2026	12.3	12.32	12.32	12.38	12.25	15.07M
January 05, 2026	12.3	12.32	12.32	12.38	12.1	22.72M
December 31, 2025	12.4	12.29	12.29	12.43	12.24	13.73M
December 30, 2025	12.12	12.35	12.35	12.43	12.03	20.79M
December 29, 2025	12.1	12.13	12.13	12.2	12.05	11.26M
December 26, 2025	12.16	12.06	12.06	12.23	11.98	13.8M
December 25, 2025	11.93	12.12	12.12	12.15	11.9	15.44M
December 24, 2025	11.75	11.9	11.9	11.95	11.75	9.36M
December 23, 2025	11.91	11.73	11.73	11.92	11.7	9.01M
December 22, 2025	11.85	11.9	11.9	12.02	11.82	11.67M
December 19, 2025	11.46	11.78	11.78	11.93	11.46	19.61M
December 18, 2025	11.41	11.45	11.45	11.59	11.37	7.37M
December 17, 2025	11.29	11.47	11.47	11.5	11.24	11.71M
December 16, 2025	11.76	11.29	11.29	11.78	11.23	19.29M
December 15, 2025	11.97	11.69	11.69	11.99	11.68	13.99M
December 12, 2025	12	11.93	11.93	12.04	11.85	13.88M
December 11, 2025	12.07	12	12	12.3	11.96	20.79M
December 10, 2025	11.82	11.9	11.9	11.93	11.76	9M
December 09, 2025	12.07	11.86	11.86	12.07	11.83	11.82M
December 08, 2025	12.13	12.08	12.08	12.19	12.06	11.19M
December 05, 2025	12.09	12.12	12.12	12.16	12.01	11.55M
December 04, 2025	11.93	12.14	12.14	12.16	11.89	17.86M
December 03, 2025	11.9	11.89	11.89	11.93	11.72	6.82M
December 02, 2025	11.77	11.9	11.9	11.96	11.75	9.15M
December 01, 2025	11.68	11.9	11.9	11.92	11.62	13.24M
November 28, 2025	11.59	11.64	11.64	11.66	11.47	7.22M
November 27, 2025	11.84	11.59	11.59	11.87	11.57	13.13M
November 26, 2025	11.77	11.83	11.83	11.92	11.77	8.82M
November 25, 2025	11.69	11.82	11.82	12	11.62	18.02M
November 24, 2025	11.5	11.64	11.64	11.7	11.32	12.19M
November 21, 2025	11.45	11.5	11.5	11.65	11.28	15.76M
November 20, 2025	11.64	11.46	11.46	11.71	11.41	13.5M

Ling Yun Industrial Corporation Limited (600480.SS) SHH