Stock listing

Shenzhen:300405 Liaoning Kelong Fine Chemical Co., Ltd. (科隆股份) 股价

Follow Liaoning Kelong Fine Chemical Co., Ltd. into a list and get an email when it puts out news.

Share price · SZSE:300405

¥4.90 CNY +0.23 (+4.9%)

Delayed at least 15 minutes · 3:04 PM GMT+8, Nov 5, 2026

Past year -25.6% · daily closes, Nov 5, 2025 – Nov 5, 2026, adjusted for splits
Day range so far
¥4.63 – ¥4.90 CNYDelayed at least 15 minutes · 3:04 PM GMT+8, Nov 5, 2026
Volume
12.28M sharesDelayed at least 15 minutes · 3:04 PM GMT+8, Nov 5, 2026
Market cap
¥1.39B CNYDelayed at least 15 minutes · 3:04 PM GMT+8, Nov 5, 2026 · price × 284.4M shares outstanding
52-week range
¥4.23 – ¥8.72 CNYLowest and highest trades, Nov 6, 2025 – Nov 5, 2026
Traded on an average day
¥44.61M CNYMedian day 8.02M shares · last 3 months, Aug 5, 2026 – Nov 5, 2026
Liaoning Kelong Fine Chemical Co., Ltd. logo

Daily closes

Last 3 months, Aug 5, 2026 – Nov 5, 2026 · SZSE:300405 · CNY, adjusted for splits

DayCloseChange%OpenHighLowVolume
¥4.90+0.23+4.9%¥4.67¥4.90¥4.6312,281,666
¥4.67+0.03+0.6%¥4.65¥4.72¥4.4612,105,002
¥4.64-0.03-0.6%¥4.63¥4.84¥4.5710,438,302
¥4.67+0.07+1.5%¥4.64¥4.70¥4.4013,241,210
¥4.60-0.20-4.2%¥4.73¥4.91¥4.5811,637,930
¥4.80-0.19-3.8%¥4.99¥4.99¥4.807,231,820
¥4.99+0.08+1.6%¥4.91¥5.05¥4.847,643,102
¥4.91-0.26-5.0%¥5.17¥5.25¥4.907,145,400
¥5.17-0.07-1.3%¥5.19¥5.25¥5.078,154,000
¥5.24+0.07+1.4%¥5.10¥5.24¥4.8210,423,530
¥5.17-0.14-2.6%¥5.30¥5.37¥5.138,403,965
¥5.310.000.0%¥5.31¥5.47¥5.287,720,000
¥5.31-0.02-0.4%¥5.33¥5.42¥5.237,156,500
¥5.33-0.17-3.1%¥5.48¥5.50¥5.1710,816,680
¥5.50+0.11+2.0%¥5.52¥5.65¥5.439,419,100
¥5.39-0.23-4.1%¥5.50¥5.55¥5.3411,359,463
¥5.62-0.20-3.4%¥5.80¥5.98¥5.609,626,600
¥5.82+0.11+1.9%¥5.60¥5.86¥5.459,368,130
¥5.71-0.12-2.1%¥5.86¥5.88¥5.638,015,602
¥5.83-0.05-0.9%¥5.88¥5.91¥5.5710,653,650
¥5.88+0.02+0.3%¥5.81¥6.00¥5.817,562,400
¥5.86-0.09-1.5%¥5.97¥6.05¥5.816,223,800
¥5.95+0.19+3.3%¥5.75¥5.98¥5.748,130,702
¥5.76-0.04-0.7%¥5.81¥5.84¥5.696,743,720
¥5.80+0.04+0.7%¥5.76¥5.85¥5.706,662,900
¥5.76-0.06-1.0%¥5.77¥5.82¥5.716,118,200
¥5.82+0.04+0.7%¥5.82¥5.86¥5.699,141,400
¥5.78+0.22+4.0%¥5.56¥5.82¥5.568,716,360
¥5.56-0.05-0.9%¥5.61¥5.69¥5.565,837,110
¥5.61+0.05+0.9%¥5.54¥5.64¥5.416,882,900
¥5.56+0.17+3.2%¥5.35¥5.62¥5.3010,458,100
¥5.39-0.28-4.9%¥5.64¥5.67¥5.378,047,400
¥5.67+0.09+1.6%¥5.53¥5.71¥5.488,710,228
¥5.58-0.17-3.0%¥5.75¥5.75¥5.4511,218,195
¥5.75-0.11-1.9%¥5.84¥5.86¥5.716,239,500
¥5.86-0.04-0.7%¥5.90¥5.95¥5.844,598,900
¥5.90+0.05+0.9%¥5.84¥5.93¥5.825,715,400
¥5.85-0.01-0.2%¥5.81¥5.91¥5.817,186,711
¥5.86-0.01-0.2%¥5.89¥5.97¥5.806,174,950
¥5.87-0.12-2.0%¥6.02¥6.09¥5.855,995,500
¥5.99-0.07-1.2%¥6.01¥6.06¥5.917,836,943
¥6.06+0.09+1.5%¥5.96¥6.09¥5.948,729,600
¥5.97+0.14+2.4%¥5.89¥5.98¥5.819,048,526
¥5.83+0.06+1.0%¥5.77¥5.90¥5.778,838,300
¥5.77-0.02-0.3%¥5.75¥5.85¥5.755,207,300
¥5.79-0.01-0.2%¥5.80¥5.84¥5.736,403,200
¥5.80+0.15+2.7%¥5.57¥5.84¥5.577,828,400
¥5.65-0.09-1.6%¥5.75¥5.76¥5.558,168,920
¥5.74+0.09+1.6%¥5.61¥5.75¥5.526,521,000
¥5.65+0.11+2.0%¥5.58¥5.72¥5.505,969,470
¥5.54-0.16-2.8%¥5.70¥5.74¥5.528,145,970
¥5.70-0.04-0.7%¥5.76¥5.77¥5.625,921,100
¥5.74+0.11+2.0%¥5.63¥5.76¥5.576,016,530
¥5.63+0.05+0.9%¥5.58¥5.67¥5.535,488,710
¥5.58-0.08-1.4%¥5.69¥5.69¥5.565,791,120
¥5.66+0.04+0.7%¥5.58¥5.69¥5.575,106,800
¥5.620.000.0%¥5.62¥5.68¥5.527,229,600
¥5.62+0.15+2.7%¥5.47¥5.65¥5.418,656,945
¥5.47+0.04+0.7%¥5.48¥5.49¥5.309,054,600
¥5.43+0.06+1.1%¥5.39¥5.49¥5.358,456,420
¥5.37-0.14-2.5%¥5.50¥5.56¥5.2811,355,121
Ticker
Shenzhen:300405
Asset type
Stock
Sector
Chemicals & materials
Industry
Chemicals
Exchange
Shenzhen
Currency
CNY

Liaoning Kelong Fine Chemical Co., Ltd. on 6ix

Sector
Chemicals & materials
Industry
Chemicals

Log in to ask 6ix AI your own questions about Liaoning Kelong Fine Chemical Co., Ltd.