Longyan Kaolin Clay Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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