Skip to main content
logo
Longyan Kaolin Clay Co., Ltd. (SHA:605086)
China flag China · Delayed Price · Currency is CNY
23.05
+0.03 (0.13%)
Sep 14, 2026, 3:00 PM CST

Longyan Kaolin Clay Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 202623.6523.8922.6823.0223.02-3.24%1,275,800
Sep 10, 202624.2224.3023.7823.7923.79-2.34%892,500
Sep 9, 202624.5624.7724.2024.3624.36-1.38%1,142,100
Sep 8, 202624.7225.0624.4024.7024.70-0.24%1,140,000
Sep 7, 202624.5225.3524.5124.7624.760.98%1,116,600
Sep 4, 202624.7625.1524.3824.5224.52-0.41%1,211,600
Sep 3, 202625.2125.3524.5424.6224.62-2.11%1,594,880
Sep 2, 202625.8125.9825.0925.1525.15-3.05%1,871,700
Sep 1, 202626.2726.5025.7525.9425.94-0.92%1,257,780
Aug 31, 202626.1926.6126.0226.1826.18-0.30%1,684,920
Aug 28, 202625.9826.4425.7426.2626.261.16%1,766,120
Aug 27, 202625.7026.3625.5925.9625.960.78%1,738,400
Aug 26, 202625.5226.0625.4325.7625.760.66%1,951,700
Aug 25, 202624.7525.7624.6125.5925.592.03%2,205,299
Aug 24, 202625.8826.1024.6625.0825.08-1.38%3,485,741
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