Jiangsu Longda Superalloy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2025	20.48	20.59	20.20	20.38	20.38	-0.54%	2,412,888
Oct 29, 2025	20.40	20.68	19.93	20.49	20.49	1.04%	4,610,561
Oct 28, 2025	19.97	20.58	19.97	20.28	20.28	0.70%	2,215,876
Oct 27, 2025	19.90	20.27	19.84	20.14	20.14	1.21%	2,495,366
Oct 24, 2025	19.50	20.18	19.34	19.90	19.90	3.00%	2,808,597
Oct 23, 2025	19.16	19.35	18.82	19.32	19.32	0.84%	1,789,700
Oct 22, 2025	19.30	19.40	18.97	19.16	19.16	-	2,055,602
Oct 21, 2025	19.30	19.35	18.89	19.16	19.16	1.27%	2,151,298
Oct 20, 2025	19.02	19.35	18.86	18.92	18.92	1.18%	2,785,698
Oct 17, 2025	19.60	19.73	18.62	18.70	18.70	-4.88%	2,782,982
Oct 16, 2025	19.96	20.04	19.57	19.66	19.66	-1.60%	2,033,818
Oct 15, 2025	20.29	20.44	19.76	19.98	19.98	-0.30%	2,649,315
Oct 14, 2025	20.00	20.78	20.00	20.04	20.04	-0.79%	3,974,535
Oct 13, 2025	19.50	20.47	19.43	20.20	20.20	0.55%	2,610,141
Oct 10, 2025	20.61	20.66	20.02	20.09	20.09	-2.05%	2,118,706
Oct 9, 2025	20.46	20.60	20.14	20.51	20.51	1.53%	3,444,009
Sep 30, 2025	20.11	20.41	19.86	20.20	20.20	1.61%	2,331,843
Sep 29, 2025	19.56	19.97	19.36	19.88	19.88	2.11%	1,759,830
Sep 26, 2025	19.42	20.08	19.25	19.47	19.47	0.46%	3,031,750
Sep 25, 2025	19.96	19.96	19.33	19.38	19.38	-2.27%	2,449,929
Sep 24, 2025	19.42	19.89	19.21	19.83	19.83	2.11%	1,863,120
Sep 23, 2025	19.60	19.72	18.96	19.42	19.42	-0.77%	2,585,967
Sep 22, 2025	19.81	19.90	19.11	19.57	19.57	-1.01%	3,178,815
Sep 19, 2025	19.94	20.78	19.71	19.77	19.77	-1.45%	3,375,444
Sep 18, 2025	20.75	20.83	19.74	20.06	20.06	-3.00%	3,365,956
Sep 17, 2025	20.56	20.85	20.43	20.68	20.68	-0.58%	2,526,077
Sep 16, 2025	20.06	21.15	19.89	20.80	20.80	3.43%	4,191,773
Sep 15, 2025	19.81	20.21	19.80	20.11	20.11	0.80%	2,833,083
Sep 12, 2025	20.57	20.70	19.92	19.95	19.95	-2.83%	3,018,727
Sep 11, 2025	19.88	20.53	19.70	20.53	20.53	2.75%	3,642,278
Sep 10, 2025	20.31	20.50	19.80	19.98	19.98	-1.38%	2,047,481
Sep 9, 2025	21.02	21.02	20.26	20.26	20.26	-3.66%	2,282,665
Sep 8, 2025	20.56	21.27	20.01	21.03	21.03	3.55%	4,405,576
Sep 5, 2025	19.92	20.45	19.66	20.31	20.31	2.78%	3,027,826
Sep 4, 2025	19.89	20.26	19.38	19.76	19.76	-0.75%	3,129,990
Sep 3, 2025	20.55	20.89	19.81	19.91	19.91	-2.45%	4,512,923
Sep 2, 2025	21.61	21.79	20.10	20.41	20.41	-5.73%	6,077,242
Sep 1, 2025	22.72	22.72	21.51	21.65	21.65	-1.68%	4,023,377
Aug 29, 2025	21.38	22.22	21.19	22.02	22.02	3.48%	5,752,476
Aug 28, 2025	21.83	22.18	20.68	21.28	21.28	-0.93%	6,257,510
Aug 27, 2025	22.39	22.58	21.27	21.48	21.48	-3.81%	5,126,135
Aug 26, 2025	21.87	23.15	21.30	22.33	22.33	2.15%	6,940,429
Aug 25, 2025	21.98	22.39	21.72	21.86	21.86	0.28%	5,506,152
Aug 22, 2025	21.60	21.94	21.33	21.80	21.80	1.35%	4,039,204
Aug 21, 2025	21.37	22.18	21.37	21.51	21.51	0.66%	4,718,676
Aug 20, 2025	21.23	21.79	21.10	21.37	21.37	0.66%	3,776,480
Aug 19, 2025	21.16	21.53	20.89	21.23	21.23	1.43%	4,768,758
Aug 18, 2025	20.75	21.35	20.66	20.93	20.93	1.31%	4,351,962
Aug 15, 2025	20.41	20.81	20.37	20.66	20.66	1.22%	3,798,154
Aug 14, 2025	21.15	21.15	20.39	20.41	20.41	-3.50%	4,541,830