Skip to main content
logo
Longyan Kaolin Clay Co., Ltd. (SHA:605086)
China flag China · Delayed Price · Currency is CNY
25.08
-0.35 (-1.38%)
Aug 24, 2026, 3:00 PM CST

Longyan Kaolin Clay Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 202623.9426.3523.5325.4325.434.91%5,024,660
Aug 20, 202622.8424.4222.8424.2424.246.13%2,863,100
Aug 19, 202623.9923.9922.8222.8422.84-4.91%1,299,040
Aug 18, 202623.8624.0823.7324.0224.020.42%938,100
Aug 17, 202624.5024.5023.8023.9223.92-0.33%1,211,100
Aug 14, 202624.1024.2523.8924.0024.00-730,500
Aug 13, 202624.8024.8024.0024.0024.00-2.52%1,187,740
Aug 12, 202624.5124.8124.3524.6224.620.33%890,300
Aug 11, 202624.0725.0224.0724.5424.540.82%1,457,800
Aug 10, 202623.8724.3823.5324.3424.341.97%1,507,520
Aug 7, 202623.8023.9023.2023.8723.870.42%1,085,180
Aug 6, 202623.9023.9623.3123.7723.77-0.63%1,355,100
Aug 5, 202623.2023.9923.1823.9223.923.15%1,781,600
Aug 4, 202623.0123.3422.7823.1923.191.80%1,304,200
Aug 3, 202622.6223.3022.3922.7822.781.42%1,445,520
Jul 31, 202622.2522.7622.2022.4622.461.81%1,088,640
Jul 30, 202622.3922.7121.7722.0622.06-1.78%1,512,200
Jul 29, 202621.8423.1021.7722.4622.462.93%2,105,700
Jul 28, 202621.8722.5021.5721.8221.820.41%1,538,040
Jul 27, 202621.2021.7821.1521.7321.732.60%1,339,400
Jul 24, 202621.4921.7021.0021.1821.18-2.67%1,165,840
Jul 23, 202620.6221.9020.6221.7621.764.41%1,901,870
Jul 22, 202621.0421.2620.2920.8420.84-1.14%1,246,800
Jul 21, 202621.4721.4920.0021.0821.08-1.17%2,942,440
Jul 20, 202622.1322.5421.0121.3321.33-2.60%2,100,319
Jul 17, 202622.9623.1721.5721.9021.90-4.66%1,897,500
Jul 16, 202622.7523.5422.5022.9722.970.92%1,342,020
Jul 15, 202623.0223.1322.6622.7622.76-0.13%1,136,440
Jul 14, 202622.7122.9122.0822.7922.790.62%1,506,400
Jul 13, 202623.7623.7622.6122.6522.65-4.43%1,437,820
Jul 10, 202623.5024.3023.2323.7023.700.64%1,341,360
Jul 9, 202624.0324.3823.2323.5523.55-2.00%1,584,300
Jul 8, 202624.9824.9923.9824.0324.03-2.91%1,258,340
Jul 7, 202625.8926.0024.7524.7524.75-3.74%1,512,600
Jul 6, 202625.9126.5525.7425.8925.71-1.89%1,609,000
Jul 3, 202625.3727.5025.3726.3926.213.78%2,876,380
Jul 2, 202625.0025.9524.8025.4325.261.52%1,875,380
Jul 1, 202625.0025.2724.4325.0524.880.93%1,918,220
Jun 30, 202625.1325.5524.5724.8224.65-1.82%1,856,100
Jun 29, 202625.1025.9324.8225.2825.11-0.63%2,166,340
Jun 26, 202626.5526.9825.4425.4425.27-4.32%3,103,700
Jun 25, 202627.7928.1826.4726.5926.41-5.88%3,702,440
Jun 24, 202628.5629.4727.7828.2528.06-1.09%2,787,700
Jun 23, 202629.3830.0228.5628.5628.36-2.76%5,283,900
Jun 22, 202629.8730.3828.2229.3729.17-2.65%5,904,520
Jun 18, 202627.1630.1727.1630.1729.969.99%3,805,980
Jun 17, 202628.2928.2927.3527.4327.24-3.07%1,653,600
Jun 16, 202628.4529.0727.5328.3028.11-0.04%2,237,280
Jun 15, 202628.6929.1028.2228.3128.12-0.70%2,326,800
Jun 12, 202628.0029.2927.8528.5128.312.59%2,779,200