Longyan Kaolin Clay Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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