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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	11.8	11.59	11.59	11.92	11.54	14.77M
November 18, 2025	11.91	11.82	11.82	11.94	11.7	11.86M
November 17, 2025	12.21	11.91	11.91	12.21	11.85	27.85M
November 14, 2025	12.55	12.36	12.36	12.75	12.35	17.34M
November 13, 2025	12.36	12.44	12.44	12.5	12.3	10.98M
November 12, 2025	12.53	12.39	12.39	12.63	12.28	18.46M
November 11, 2025	12.71	12.61	12.61	12.79	12.52	15.1M
November 10, 2025	12.79	12.7	12.7	12.86	12.64	17.73M
November 07, 2025	13	12.85	12.85	13.28	12.72	24.12M
November 06, 2025	12.7	13.08	13.08	13.1	12.7	25.28M
November 05, 2025	12.52	12.72	12.72	12.81	12.44	16.42M
November 04, 2025	12.98	12.7	12.7	13	12.56	22.05M
November 03, 2025	13.18	12.98	12.98	13.21	12.77	28.3M
October 31, 2025	12.5	13.18	13.18	13.48	12.45	60.03M
October 30, 2025	12.7	12.44	12.44	12.72	12.39	20.03M
October 29, 2025	12.69	12.71	12.71	12.71	12.48	19.62M
October 28, 2025	12.95	12.7	12.7	13.05	12.64	25.09M
October 27, 2025	12.95	12.88	12.88	13.19	12.75	22.83M
October 24, 2025	12.68	12.77	12.77	12.88	12.66	22.15M
October 23, 2025	12.95	12.65	12.65	13.02	12.48	34.1M
October 22, 2025	12.76	13.12	13.12	13.63	12.55	54.74M
October 21, 2025	12.38	12.42	12.42	12.49	12.26	15.18M
October 20, 2025	12.48	12.3	12.3	12.53	12.22	16.62M
October 17, 2025	12.7	12.33	12.33	12.79	12.28	18.19M
October 16, 2025	12.99	12.77	12.77	13.03	12.69	15.73M
October 15, 2025	12.61	13.06	13.06	13.21	12.59	28.01M
October 14, 2025	13.19	12.6	12.6	13.29	12.56	32.58M
October 13, 2025	12.9	13.16	13.16	13.46	12.9	36.97M
October 10, 2025	13.98	13.73	13.73	14.23	13.67	25.39M
October 09, 2025	13.85	14.03	14.03	14.24	13.82	25.32M
September 30, 2025	14.06	13.92	13.92	14.15	13.89	22.27M
September 29, 2025	14	14.05	14.05	14.22	13.91	25.88M
September 26, 2025	14.15	14	14	14.44	13.83	29.27M
September 25, 2025	13.86	14.3	14.2	14.65	13.85	50.52M
September 24, 2025	14	13.89	13.79	14.2	13.66	39.54M
September 23, 2025	14.03	14.09	13.99	14.24	13.75	34.82M
September 22, 2025	14.16	14.07	13.97	14.34	13.95	25.68M
September 19, 2025	14.45	14.16	14.06	14.51	13.94	45.93M
September 18, 2025	15	14.61	14.51	15.15	14.39	64.89M
September 17, 2025	14.41	15.05	14.94	15.09	14.27	70.91M
September 16, 2025	13.63	14.4	14.3	14.44	13.58	75.6M
September 15, 2025	13.52	13.55	13.46	13.89	13.51	27.13M
September 12, 2025	13.69	13.51	13.51	13.82	13.5	29.27M
September 11, 2025	13.69	13.8	13.8	13.85	13.4	36.18M
September 10, 2025	13.8	13.68	13.68	14.03	13.54	31.3M
September 09, 2025	13.75	13.79	13.79	13.91	13.44	36.17M
September 08, 2025	13.46	13.71	13.71	13.82	13.4	28.15M
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

Ling Yun Industrial Corporation Limited (600480.SS) SHH