Stock listing
Shenzhen:301209 Longkou Union Chemical Co., Ltd. (联合化学) 股价
Follow Longkou Union Chemical Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:301209
¥33.29 CNY -3.72 (-10.1%)
Close on Nov 4, 2026
- Day range
- ¥31.73 – ¥38.07 CNYNov 4, 2026
- Volume
- 10.20M sharesNov 4, 2026
- Market cap
- ¥5.22B CNYAt the close on Nov 4, 2026 · price × 156.8M shares outstanding
- 52-week range
- ¥31.73 – ¥84.65 CNYLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
- Traded on an average day
- ¥157.1M CNYMedian day 2.22M shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · SZSE:301209 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥33.29 | -3.72 | -10.1% | ¥37.72 | ¥38.07 | ¥31.73 | 10,203,999 | |
| ¥37.01 | -7.45 | -16.8% | ¥44.00 | ¥44.19 | ¥36.06 | 4,815,949 | |
| ¥44.46 | -0.10 | -0.2% | ¥44.86 | ¥45.50 | ¥41.53 | 1,873,169 | |
| ¥44.56 | -3.51 | -7.3% | ¥47.42 | ¥48.20 | ¥44.20 | 1,310,724 | |
| ¥48.07 | -1.26 | -2.6% | ¥49.33 | ¥49.33 | ¥47.86 | 597,448 | |
| ¥49.33 | +1.83 | +3.9% | ¥47.42 | ¥49.63 | ¥47.25 | 920,705 | |
| ¥47.50 | -3.37 | -6.6% | ¥47.42 | ¥51.87 | ¥47.05 | 1,221,480 | |
| ¥50.87 | +1.72 | +3.5% | ¥48.69 | ¥51.18 | ¥47.63 | 1,766,150 | |
| ¥49.15 | +0.89 | +1.8% | ¥47.42 | ¥49.23 | ¥45.38 | 1,624,060 | |
| ¥48.26 | -2.75 | -5.4% | ¥51.01 | ¥51.51 | ¥48.25 | 1,230,560 | |
| ¥51.01 | +0.02 | 0.0% | ¥49.97 | ¥51.59 | ¥49.97 | 1,045,669 | |
| ¥50.99 | -0.38 | -0.7% | ¥51.03 | ¥52.09 | ¥50.18 | 1,234,760 | |
| ¥51.37 | -2.21 | -4.1% | ¥53.01 | ¥53.49 | ¥48.00 | 2,455,832 | |
| ¥53.58 | -2.62 | -4.7% | ¥57.24 | ¥57.24 | ¥53.00 | 1,645,075 | |
| ¥56.20 | -1.58 | -2.7% | ¥54.79 | ¥57.65 | ¥53.50 | 1,462,945 | |
| ¥57.78 | -2.58 | -4.3% | ¥60.35 | ¥60.50 | ¥57.75 | 1,367,772 | |
| ¥60.36 | +0.77 | +1.3% | ¥58.59 | ¥61.05 | ¥57.98 | 1,441,860 | |
| ¥59.59 | -1.21 | -2.0% | ¥60.04 | ¥61.95 | ¥59.59 | 1,460,146 | |
| ¥60.80 | -3.09 | -4.8% | ¥64.08 | ¥64.10 | ¥58.09 | 3,425,642 | |
| ¥63.89 | +2.18 | +3.5% | ¥65.64 | ¥66.20 | ¥60.10 | 4,068,028 | |
| ¥61.71 | +1.91 | +3.2% | ¥59.00 | ¥62.38 | ¥59.00 | 2,644,936 | |
| ¥59.80 | +0.61 | +1.0% | ¥59.17 | ¥62.27 | ¥58.23 | 2,086,159 | |
| ¥59.19 | -1.71 | -2.8% | ¥59.74 | ¥60.50 | ¥55.51 | 3,400,384 | |
| ¥60.90 | -5.13 | -7.8% | ¥66.40 | ¥66.56 | ¥60.09 | 3,816,000 | |
| ¥66.03 | +2.71 | +4.3% | ¥63.39 | ¥66.80 | ¥62.00 | 3,381,419 | |
| ¥63.32 | +0.70 | +1.1% | ¥63.20 | ¥64.20 | ¥62.51 | 1,874,588 | |
| ¥62.62 | +1.07 | +1.7% | ¥61.50 | ¥63.11 | ¥60.81 | 2,860,512 | |
| ¥61.55 | +1.80 | +3.0% | ¥60.35 | ¥62.35 | ¥59.66 | 2,657,647 | |
| ¥59.75 | -0.15 | -0.3% | ¥59.92 | ¥61.20 | ¥59.35 | 1,928,660 | |
| ¥59.90 | +2.00 | +3.5% | ¥57.64 | ¥59.96 | ¥57.59 | 1,465,914 | |
| ¥57.90 | -0.38 | -0.7% | ¥57.22 | ¥60.57 | ¥57.22 | 1,926,920 | |
| ¥58.28 | +0.80 | +1.4% | ¥57.42 | ¥58.59 | ¥56.66 | 1,171,800 | |
| ¥57.48 | -0.75 | -1.3% | ¥58.22 | ¥58.30 | ¥56.14 | 1,861,235 | |
| ¥58.23 | -0.69 | -1.2% | ¥59.50 | ¥59.50 | ¥57.20 | 1,326,095 | |
| ¥58.92 | -1.80 | -3.0% | ¥61.33 | ¥61.90 | ¥58.37 | 2,222,670 | |
| ¥60.72 | +0.59 | +1.0% | ¥60.13 | ¥61.12 | ¥59.57 | 1,848,900 | |
| ¥60.13 | +2.63 | +4.6% | ¥57.51 | ¥60.70 | ¥57.11 | 2,640,440 | |
| ¥57.50 | -1.02 | -1.7% | ¥58.55 | ¥59.91 | ¥56.89 | 1,635,380 | |
| ¥58.52 | -0.66 | -1.1% | ¥59.98 | ¥60.98 | ¥58.02 | 1,946,220 | |
| ¥59.18 | -0.15 | -0.3% | ¥59.37 | ¥61.38 | ¥57.86 | 2,637,116 | |
| ¥59.33 | +0.05 | +0.1% | ¥59.50 | ¥60.36 | ¥58.10 | 2,219,406 | |
| ¥59.28 | +0.33 | +0.6% | ¥58.00 | ¥59.39 | ¥58.00 | 1,237,820 | |
| ¥58.95 | -0.83 | -1.4% | ¥60.04 | ¥60.47 | ¥58.81 | 1,795,260 | |
| ¥59.78 | +3.59 | +6.4% | ¥56.50 | ¥60.33 | ¥55.59 | 3,496,300 | |
| ¥56.19 | -1.78 | -3.1% | ¥57.94 | ¥58.56 | ¥55.85 | 3,309,142 | |
| ¥57.97 | -0.83 | -1.4% | ¥58.70 | ¥59.55 | ¥57.21 | 2,443,292 | |
| ¥58.80 | -0.96 | -1.6% | ¥59.72 | ¥61.90 | ¥58.03 | 2,956,390 | |
| ¥59.76 | -0.06 | -0.1% | ¥59.29 | ¥60.50 | ¥58.00 | 2,104,454 | |
| ¥59.82 | +0.63 | +1.1% | ¥59.90 | ¥61.58 | ¥57.60 | 3,838,300 | |
| ¥59.19 | -2.41 | -3.9% | ¥60.29 | ¥62.99 | ¥59.00 | 4,781,885 | |
| ¥61.60 | +0.55 | +0.9% | ¥60.48 | ¥61.88 | ¥57.44 | 6,283,608 | |
| ¥61.05 | +2.60 | +4.4% | ¥58.26 | ¥61.54 | ¥58.18 | 4,340,000 | |
| ¥58.45 | +2.01 | +3.6% | ¥56.86 | ¥59.90 | ¥54.50 | 7,370,090 | |
| ¥56.44 | -4.03 | -6.7% | ¥60.50 | ¥65.00 | ¥55.70 | 8,820,621 | |
| ¥60.47 | +1.73 | +2.9% | ¥57.91 | ¥61.16 | ¥56.84 | 5,510,134 | |
| ¥58.74 | +7.68 | +15.0% | ¥52.00 | ¥60.30 | ¥50.51 | 7,016,702 | |
| ¥51.06 | +1.58 | +3.2% | ¥49.48 | ¥51.51 | ¥49.01 | 2,508,408 | |
| ¥49.48 | +0.62 | +1.3% | ¥48.80 | ¥50.20 | ¥47.70 | 1,728,773 | |
| ¥48.86 | -0.34 | -0.7% | ¥48.68 | ¥49.80 | ¥47.59 | 2,605,525 | |
| ¥49.20 | +2.96 | +6.4% | ¥46.14 | ¥49.65 | ¥45.50 | 3,967,335 | |
| ¥46.24 | +5.44 | +13.3% | ¥41.30 | ¥46.80 | ¥40.11 | 3,659,146 |
- Ticker
- Shenzhen:301209
- Asset type
- Stock
- Sector
- Chemicals & materials
- Industry
- Chemicals
- Exchange
- Shenzhen
- Currency
- CNY
Longkou Union Chemical Co., Ltd. on 6ix
- Sector
- Chemicals & materials
- Industry
- Chemicals
Log in to ask 6ix AI your own questions about Longkou Union Chemical Co., Ltd.