Longyan Kaolin Clay Co., Ltd. (SHA:605086)
China
· Delayed Price · Currency is CNY 32.63
+1.07 (3.39%)
Apr 29, 2026, 3:00 PM CST
Longyan Kaolin Clay Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 31.53 | 33.31 | 30.88 | 32.63 | 32.63 | 3.39% | 3,428,479 |
| Apr 28, 2026 | 31.19 | 31.81 | 30.57 | 31.56 | 31.56 | 1.32% | 2,352,020 |
| Apr 27, 2026 | 30.97 | 32.10 | 30.42 | 31.15 | 31.15 | -0.16% | 2,097,967 |
| Apr 24, 2026 | 31.90 | 32.14 | 30.41 | 31.20 | 31.20 | -2.53% | 2,938,687 |
| Apr 23, 2026 | 33.52 | 33.80 | 31.78 | 32.01 | 32.01 | -6.02% | 3,772,217 |
| Apr 22, 2026 | 35.60 | 35.65 | 33.60 | 34.06 | 34.06 | -2.66% | 2,504,800 |
| Apr 21, 2026 | 34.23 | 35.18 | 34.22 | 34.99 | 34.99 | 1.36% | 1,943,699 |
| Apr 20, 2026 | 34.40 | 35.09 | 34.18 | 34.52 | 34.52 | - | 1,724,600 |
| Apr 17, 2026 | 34.47 | 34.60 | 33.65 | 34.52 | 34.52 | 0.94% | 1,222,260 |
| Apr 16, 2026 | 33.87 | 34.41 | 33.48 | 34.20 | 34.20 | 1.69% | 1,508,600 |
| Apr 15, 2026 | 34.00 | 34.62 | 33.60 | 33.63 | 33.63 | -0.65% | 1,611,800 |
| Apr 14, 2026 | 33.65 | 34.41 | 33.58 | 33.85 | 33.85 | 0.30% | 1,765,400 |
| Apr 13, 2026 | 34.66 | 34.79 | 33.43 | 33.75 | 33.75 | -3.13% | 1,797,640 |
| Apr 10, 2026 | 35.85 | 36.06 | 34.81 | 34.84 | 34.84 | -1.11% | 1,389,100 |
| Apr 9, 2026 | 35.35 | 35.89 | 34.85 | 35.23 | 35.23 | -0.68% | 1,275,040 |
| Apr 8, 2026 | 34.44 | 35.53 | 34.44 | 35.47 | 35.47 | 3.93% | 1,183,400 |
| Apr 7, 2026 | 33.99 | 34.65 | 33.60 | 34.13 | 34.13 | 0.32% | 825,600 |
| Apr 3, 2026 | 35.00 | 35.00 | 33.80 | 34.02 | 34.02 | -1.96% | 759,900 |
| Apr 2, 2026 | 35.61 | 35.66 | 34.38 | 34.70 | 34.70 | -2.56% | 1,107,500 |
| Apr 1, 2026 | 35.59 | 35.90 | 34.85 | 35.61 | 35.61 | 3.01% | 1,497,800 |
| Mar 31, 2026 | 35.82 | 35.82 | 34.55 | 34.57 | 34.57 | -1.14% | 1,063,123 |
| Mar 30, 2026 | 34.97 | 35.21 | 34.20 | 34.97 | 34.97 | -0.11% | 1,208,500 |
| Mar 27, 2026 | 34.36 | 35.32 | 34.30 | 35.01 | 35.01 | -0.06% | 1,104,823 |
| Mar 26, 2026 | 35.03 | 36.18 | 34.55 | 35.03 | 35.03 | 0.11% | 1,443,800 |
| Mar 25, 2026 | 33.85 | 35.88 | 33.68 | 34.99 | 34.99 | 4.04% | 1,967,900 |
| Mar 24, 2026 | 32.24 | 33.76 | 32.11 | 33.63 | 33.63 | 5.16% | 1,473,020 |
| Mar 23, 2026 | 34.50 | 34.50 | 31.80 | 31.98 | 31.98 | -7.92% | 2,249,684 |
| Mar 20, 2026 | 35.00 | 35.39 | 34.58 | 34.73 | 34.73 | 0.09% | 1,661,699 |
| Mar 19, 2026 | 35.86 | 35.86 | 34.49 | 34.70 | 34.70 | -3.85% | 1,219,300 |
| Mar 18, 2026 | 35.10 | 36.24 | 34.88 | 36.09 | 36.09 | 3.14% | 1,473,400 |
| Mar 17, 2026 | 35.61 | 35.94 | 34.92 | 34.99 | 34.99 | -1.74% | 809,440 |
| Mar 16, 2026 | 35.76 | 35.94 | 35.00 | 35.61 | 35.61 | -0.42% | 1,301,600 |
| Mar 13, 2026 | 36.30 | 36.99 | 35.58 | 35.76 | 35.76 | -1.62% | 1,511,067 |
| Mar 12, 2026 | 37.00 | 37.00 | 35.91 | 36.35 | 36.35 | -0.79% | 1,731,109 |
| Mar 11, 2026 | 37.36 | 37.87 | 36.24 | 36.64 | 36.64 | -2.27% | 1,835,747 |
| Mar 10, 2026 | 37.22 | 37.72 | 37.03 | 37.49 | 37.49 | 1.32% | 1,392,360 |
| 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 |