Jiangsu Longda Superalloy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	52.00	52.00	47.20	47.45	47.45	-7.56%	4,923,393
May 28, 2026	51.63	53.28	50.26	51.33	51.33	-1.31%	4,019,292
May 27, 2026	52.20	54.50	51.20	52.01	52.01	0.87%	4,050,581
May 26, 2026	52.19	53.40	50.68	51.56	51.56	-2.39%	3,575,739
May 25, 2026	54.48	54.52	52.20	52.82	52.82	-2.08%	4,235,613
May 22, 2026	48.31	54.88	48.31	53.94	53.94	12.02%	6,208,359
May 21, 2026	51.04	51.78	48.00	48.15	48.15	-3.78%	5,152,990
May 20, 2026	48.50	50.30	48.27	50.04	50.04	1.44%	4,950,625
May 19, 2026	52.06	52.73	48.27	49.33	49.33	-3.56%	8,958,765
May 18, 2026	43.07	51.50	42.60	51.15	51.15	17.86%	9,289,872
May 15, 2026	41.51	44.27	41.36	43.40	43.40	3.70%	4,731,241
May 14, 2026	40.59	43.25	40.59	41.85	41.85	3.08%	6,288,271
May 13, 2026	39.00	41.31	38.64	40.60	40.60	3.60%	4,439,547
May 12, 2026	41.41	42.00	38.53	39.19	39.19	-5.95%	5,441,103
May 11, 2026	40.40	41.95	40.37	41.67	41.67	3.58%	5,948,791
May 8, 2026	40.03	40.78	39.73	40.23	40.23	0.80%	3,599,769
May 7, 2026	39.60	40.10	39.00	39.91	39.91	1.68%	3,076,518
May 6, 2026	38.77	40.33	38.22	39.25	39.25	2.00%	5,215,355
Apr 30, 2026	36.69	38.79	36.56	38.48	38.48	4.06%	4,993,298
Apr 29, 2026	37.25	37.95	36.66	36.98	36.98	-0.78%	3,652,507
Apr 28, 2026	35.71	37.80	35.60	37.27	37.27	3.56%	5,931,985
Apr 27, 2026	34.35	35.99	34.35	35.99	35.99	4.23%	3,628,918
Apr 24, 2026	35.05	35.60	34.15	34.53	34.53	-2.49%	2,652,995
Apr 23, 2026	34.64	35.86	34.50	35.41	35.41	3.72%	5,604,165
Apr 22, 2026	34.26	34.26	33.50	34.14	34.14	-0.35%	2,905,162
Apr 21, 2026	34.28	34.66	33.71	34.26	34.26	-	2,243,509
Apr 20, 2026	35.47	35.47	34.09	34.26	34.26	-2.62%	4,473,455
Apr 17, 2026	33.81	35.48	33.72	35.18	35.18	3.20%	5,167,157
Apr 16, 2026	33.70	34.30	33.00	34.09	34.09	1.94%	3,630,060
Apr 15, 2026	33.19	34.45	33.00	33.44	33.44	1.89%	3,321,792
Apr 14, 2026	33.49	34.20	32.32	32.82	32.82	-0.94%	3,681,862
Apr 13, 2026	32.67	33.44	32.31	33.13	33.13	1.31%	2,850,681
Apr 10, 2026	31.81	34.17	31.60	32.70	32.70	3.25%	4,830,379
Apr 9, 2026	31.03	31.95	30.31	31.67	31.67	2.36%	3,272,994
Apr 8, 2026	29.35	31.28	29.35	30.94	30.94	7.84%	3,955,499
Apr 7, 2026	29.24	29.48	28.46	28.69	28.69	-0.24%	2,304,767
Apr 3, 2026	29.02	29.40	28.40	28.76	28.76	-0.69%	2,604,296
Apr 2, 2026	30.31	31.15	28.84	28.96	28.96	-5.24%	3,088,057
Apr 1, 2026	30.38	30.95	30.17	30.56	30.56	2.21%	1,832,260
Mar 31, 2026	30.00	30.58	29.42	29.90	29.90	-0.07%	2,953,344
Mar 30, 2026	30.02	30.50	29.62	29.92	29.92	-1.25%	2,036,332
Mar 27, 2026	29.55	30.80	29.53	30.30	30.30	1.10%	3,936,654
Mar 26, 2026	30.86	31.10	29.91	29.97	29.97	-2.82%	2,442,913
Mar 25, 2026	31.05	31.66	30.65	30.84	30.84	0.33%	2,504,250
Mar 24, 2026	30.37	31.27	29.71	30.74	30.74	2.95%	3,896,579
Mar 23, 2026	30.02	31.88	29.18	29.86	29.86	-3.58%	4,738,497
Mar 20, 2026	30.98	31.86	30.00	30.97	30.97	2.79%	6,034,594
Mar 19, 2026	33.64	33.64	29.93	30.13	30.13	-11.80%	8,747,729
Mar 18, 2026	33.51	34.18	32.98	34.16	34.16	1.43%	4,260,231
Mar 17, 2026	33.98	34.34	33.20	33.68	33.68	-1.32%	3,991,780