Longyan Kaolin Clay Co., Ltd. (SHA:605086)
China
· Delayed Price · Currency is CNY 37.49
+0.49 (1.32%)
Mar 10, 2026, 3:00 PM CST
Longyan Kaolin Clay Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 37.22 | 37.72 | 37.03 | 37.24 | - | 0.65% | 1,046,860 |
| Mar 9, 2026 | 38.01 | 38.01 | 36.13 | 37.00 | 37.00 | -2.66% | 1,833,871 |
| Mar 6, 2026 | 36.48 | 38.30 | 36.30 | 38.01 | 38.01 | 3.46% | 2,188,100 |
| Mar 5, 2026 | 36.94 | 37.47 | 36.40 | 36.74 | 36.74 | -0.03% | 1,379,980 |
| Mar 4, 2026 | 36.40 | 37.10 | 36.00 | 36.75 | 36.75 | -0.78% | 1,693,718 |
| Mar 3, 2026 | 38.00 | 38.98 | 37.00 | 37.04 | 37.04 | -3.89% | 2,638,480 |
| Mar 2, 2026 | 38.86 | 39.24 | 37.34 | 38.54 | 38.54 | -0.41% | 3,586,320 |
| Feb 27, 2026 | 37.83 | 38.76 | 37.35 | 38.70 | 38.70 | 2.38% | 1,960,280 |
| Feb 26, 2026 | 37.68 | 38.28 | 37.26 | 37.80 | 37.80 | 0.43% | 1,412,380 |
| Feb 25, 2026 | 37.80 | 38.16 | 37.35 | 37.64 | 37.64 | -0.34% | 1,634,915 |
| Feb 24, 2026 | 37.09 | 38.54 | 36.81 | 37.77 | 37.77 | 2.89% | 2,457,900 |
| Feb 13, 2026 | 37.25 | 37.48 | 36.63 | 36.71 | 36.71 | -0.97% | 1,750,100 |
| Feb 12, 2026 | 37.02 | 37.99 | 36.63 | 37.07 | 37.07 | 0.54% | 1,589,480 |
| Feb 11, 2026 | 37.28 | 37.39 | 36.71 | 36.87 | 36.87 | -0.59% | 1,391,680 |
| Feb 10, 2026 | 37.99 | 37.99 | 36.24 | 37.09 | 37.09 | -1.49% | 2,257,980 |
| Feb 9, 2026 | 37.73 | 38.60 | 37.01 | 37.65 | 37.65 | 0.80% | 2,326,860 |
| Feb 6, 2026 | 38.64 | 38.64 | 37.00 | 37.35 | 37.35 | -3.34% | 2,748,800 |
| Feb 5, 2026 | 38.01 | 39.10 | 38.01 | 38.64 | 38.64 | 0.36% | 1,632,300 |
| Feb 4, 2026 | 39.30 | 39.69 | 38.00 | 38.50 | 38.50 | -1.74% | 2,612,200 |
| Feb 3, 2026 | 39.64 | 40.29 | 38.26 | 39.18 | 39.18 | -1.16% | 3,457,720 |
| Feb 2, 2026 | 43.93 | 44.43 | 39.64 | 39.64 | 39.64 | -9.99% | 4,141,720 |
| Jan 30, 2026 | 44.68 | 44.68 | 43.01 | 44.04 | 44.04 | 0.59% | 2,918,018 |
| Jan 29, 2026 | 44.90 | 45.47 | 43.37 | 43.78 | 43.78 | -2.67% | 3,477,280 |
| Jan 28, 2026 | 45.23 | 47.23 | 44.67 | 44.98 | 44.98 | -0.55% | 4,472,240 |
| Jan 27, 2026 | 45.50 | 45.79 | 43.67 | 45.23 | 45.23 | -1.03% | 3,909,439 |
| Jan 26, 2026 | 44.03 | 47.29 | 43.01 | 45.70 | 45.70 | 3.79% | 6,511,060 |
| Jan 23, 2026 | 44.90 | 46.00 | 43.50 | 44.03 | 44.03 | -1.89% | 3,813,627 |
| Jan 22, 2026 | 41.50 | 44.90 | 41.00 | 44.88 | 44.88 | 8.14% | 7,025,600 |
| Jan 21, 2026 | 39.18 | 42.58 | 39.18 | 41.50 | 41.50 | 5.01% | 4,867,700 |
| Jan 20, 2026 | 40.77 | 41.16 | 38.78 | 39.52 | 39.52 | -3.02% | 3,973,100 |
| Jan 19, 2026 | 41.91 | 41.96 | 39.45 | 40.75 | 40.75 | -3.02% | 6,571,300 |
| Jan 16, 2026 | 43.86 | 43.87 | 41.91 | 42.02 | 42.02 | -3.22% | 3,277,180 |
| Jan 15, 2026 | 43.57 | 43.97 | 42.74 | 43.42 | 43.42 | -1.34% | 4,080,440 |
| Jan 14, 2026 | 48.35 | 48.48 | 42.66 | 44.01 | 44.01 | -7.15% | 9,421,439 |
| Jan 13, 2026 | 48.99 | 49.50 | 47.02 | 47.40 | 47.40 | -1.50% | 5,885,680 |
| Jan 12, 2026 | 48.99 | 49.00 | 47.03 | 48.12 | 48.12 | -1.76% | 5,089,880 |
| Jan 9, 2026 | 49.00 | 49.50 | 47.28 | 48.98 | 48.98 | 0.20% | 6,199,520 |
| Jan 8, 2026 | 44.23 | 48.88 | 43.99 | 48.88 | 48.88 | 9.99% | 6,113,200 |
| Jan 7, 2026 | 44.86 | 44.93 | 43.27 | 44.44 | 44.44 | -0.58% | 4,509,300 |
| Jan 6, 2026 | 44.65 | 45.90 | 44.08 | 44.70 | 44.70 | -0.67% | 3,812,040 |
| Jan 5, 2026 | 45.68 | 46.41 | 44.22 | 45.00 | 45.00 | -1.45% | 5,922,840 |
| Dec 31, 2025 | 47.98 | 48.78 | 44.76 | 45.66 | 45.66 | -1.72% | 9,782,620 |
| Dec 30, 2025 | 42.87 | 46.46 | 42.50 | 46.46 | 46.46 | 9.99% | 8,084,577 |
| Dec 29, 2025 | 39.96 | 42.24 | 39.96 | 42.24 | 42.24 | 10.00% | 2,949,847 |
| Dec 26, 2025 | 38.76 | 39.15 | 37.91 | 38.40 | 38.40 | -1.44% | 2,697,820 |
| Dec 25, 2025 | 39.68 | 39.78 | 38.52 | 38.96 | 38.96 | -2.14% | 3,394,614 |
| Dec 24, 2025 | 39.39 | 40.77 | 38.76 | 39.81 | 39.81 | 1.07% | 4,802,833 |
| Dec 23, 2025 | 37.81 | 40.90 | 36.57 | 39.39 | 39.39 | 3.93% | 5,955,800 |
| Dec 22, 2025 | 37.57 | 38.70 | 37.50 | 37.90 | 37.90 | 1.15% | 3,384,373 |
| Dec 19, 2025 | 38.48 | 38.60 | 37.38 | 37.47 | 37.47 | -2.09% | 2,636,934 |
| Dec 18, 2025 | 37.98 | 38.90 | 37.60 | 38.27 | 38.27 | 0.34% | 2,416,500 |
| Dec 17, 2025 | 38.10 | 38.60 | 37.84 | 38.14 | 38.14 | -0.65% | 3,341,749 |
| Dec 16, 2025 | 40.90 | 41.20 | 37.50 | 38.39 | 38.39 | -5.19% | 5,413,954 |
| Dec 15, 2025 | 39.97 | 41.30 | 39.90 | 40.49 | 40.49 | 0.45% | 3,194,240 |
| Dec 12, 2025 | 40.30 | 41.38 | 39.68 | 40.31 | 40.31 | 0.78% | 4,662,254 |
| Dec 11, 2025 | 40.78 | 40.80 | 39.66 | 40.00 | 40.00 | -2.01% | 3,791,520 |
| Dec 10, 2025 | 40.59 | 41.01 | 39.39 | 40.82 | 40.82 | 0.02% | 6,459,380 |
| Dec 9, 2025 | 40.71 | 42.86 | 40.30 | 40.81 | 40.81 | 0.22% | 6,457,960 |
| Dec 8, 2025 | 42.00 | 42.30 | 39.90 | 40.72 | 40.72 | -2.82% | 7,330,700 |
| Dec 5, 2025 | 38.99 | 42.60 | 38.70 | 41.90 | 41.90 | 7.38% | 8,601,333 |
| Dec 4, 2025 | 38.00 | 39.85 | 37.01 | 39.02 | 39.02 | 2.50% | 7,972,080 |
| Dec 3, 2025 | 40.00 | 40.35 | 36.50 | 38.07 | 38.07 | -5.65% | 12,055,610 |
| Dec 2, 2025 | 36.50 | 40.59 | 36.14 | 40.35 | 40.35 | 9.35% | 10,237,940 |
| Dec 1, 2025 | 35.00 | 36.98 | 34.84 | 36.90 | 36.90 | 8.56% | 10,094,243 |
| Nov 28, 2025 | 30.86 | 33.99 | 30.62 | 33.99 | 33.99 | 10.00% | 10,033,900 |
| Nov 27, 2025 | 30.89 | 31.58 | 30.26 | 30.90 | 30.90 | -0.58% | 3,664,940 |
| Nov 26, 2025 | 31.18 | 31.86 | 30.37 | 31.08 | 31.08 | -0.70% | 4,068,020 |
| Nov 25, 2025 | 30.44 | 31.36 | 30.42 | 31.30 | 31.30 | 2.93% | 3,953,360 |
| Nov 24, 2025 | 29.42 | 30.70 | 29.20 | 30.41 | 30.41 | 3.37% | 3,939,662 |
| Nov 21, 2025 | 30.41 | 30.41 | 29.06 | 29.42 | 29.42 | -3.70% | 5,330,671 |
| Nov 20, 2025 | 29.93 | 30.88 | 29.93 | 30.55 | 30.55 | 0.39% | 4,405,860 |
| Nov 19, 2025 | 29.30 | 30.74 | 29.21 | 30.43 | 30.43 | 4.46% | 6,784,445 |
| Nov 18, 2025 | 28.82 | 29.75 | 28.81 | 29.13 | 29.13 | 0.03% | 3,740,398 |
| Nov 17, 2025 | 28.63 | 29.33 | 28.39 | 29.12 | 29.12 | 1.32% | 4,226,560 |
| Nov 14, 2025 | 28.80 | 29.49 | 28.32 | 28.74 | 28.74 | -0.96% | 5,125,649 |
| Nov 13, 2025 | 27.60 | 29.31 | 27.56 | 29.02 | 29.02 | 4.39% | 8,096,571 |
| Nov 12, 2025 | 27.11 | 27.90 | 26.71 | 27.80 | 27.80 | 2.17% | 5,826,118 |
| Nov 11, 2025 | 25.58 | 27.60 | 25.58 | 27.21 | 27.21 | 4.17% | 10,040,490 |
| Nov 10, 2025 | 24.20 | 26.53 | 24.20 | 26.12 | 26.12 | 7.71% | 7,465,289 |
| Nov 7, 2025 | 24.43 | 24.58 | 24.20 | 24.25 | 24.25 | -0.74% | 963,280 |
| Nov 6, 2025 | 24.60 | 24.78 | 24.30 | 24.43 | 24.43 | -1.49% | 1,448,091 |
| Nov 5, 2025 | 25.15 | 25.75 | 24.78 | 24.80 | 24.80 | 0.49% | 2,302,600 |
| Nov 4, 2025 | 24.66 | 24.88 | 24.48 | 24.68 | 24.68 | -0.08% | 1,009,019 |
| Nov 3, 2025 | 24.50 | 24.87 | 24.46 | 24.70 | 24.70 | 0.37% | 1,034,639 |
| Oct 31, 2025 | 24.35 | 24.97 | 24.35 | 24.61 | 24.61 | 0.33% | 963,500 |
| Oct 30, 2025 | 24.94 | 24.94 | 24.30 | 24.53 | 24.53 | -1.64% | 1,584,240 |
| Oct 29, 2025 | 25.69 | 25.80 | 24.81 | 24.94 | 24.94 | -2.58% | 2,174,520 |
| Oct 28, 2025 | 24.72 | 26.14 | 24.45 | 25.60 | 25.60 | 3.56% | 4,265,464 |
| Oct 27, 2025 | 24.04 | 24.88 | 24.00 | 24.72 | 24.72 | 3.34% | 2,674,162 |
| Oct 24, 2025 | 24.10 | 24.26 | 23.90 | 23.92 | 23.92 | -1.08% | 1,112,500 |
| Oct 23, 2025 | 24.40 | 24.48 | 23.76 | 24.18 | 24.18 | -2.62% | 2,200,520 |
| Oct 22, 2025 | 24.60 | 25.00 | 24.56 | 24.83 | 24.83 | 0.53% | 1,404,080 |
| Oct 21, 2025 | 24.30 | 24.84 | 24.30 | 24.70 | 24.70 | 1.65% | 1,177,700 |
| Oct 20, 2025 | 24.30 | 24.53 | 24.08 | 24.30 | 24.30 | - | 1,136,520 |
| Oct 17, 2025 | 24.53 | 24.75 | 23.99 | 24.30 | 24.30 | -1.06% | 1,963,600 |
| Oct 16, 2025 | 25.10 | 25.14 | 24.52 | 24.56 | 24.56 | -2.42% | 1,544,290 |
| Oct 15, 2025 | 24.90 | 25.23 | 24.90 | 25.17 | 25.17 | 0.92% | 862,060 |
| Oct 14, 2025 | 25.17 | 25.35 | 24.83 | 24.94 | 24.94 | -0.91% | 1,219,500 |
| Oct 13, 2025 | 24.80 | 25.18 | 24.56 | 25.17 | 25.17 | -0.55% | 1,227,780 |
| Oct 10, 2025 | 25.45 | 25.60 | 25.21 | 25.31 | 25.31 | -0.78% | 1,069,360 |