Jiangsu Longda Superalloy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	24.00	25.87	23.40	25.57	25.57	8.35%	9,458,845
Jul 31, 2026	23.30	24.78	23.00	23.60	23.60	6.55%	7,073,477
Jul 30, 2026	24.18	24.43	22.01	22.15	22.15	-7.55%	6,583,660
Jul 29, 2026	24.51	24.98	23.12	23.96	23.96	-1.44%	5,061,947
Jul 28, 2026	26.03	26.17	24.04	24.31	24.31	-6.54%	3,998,609
Jul 27, 2026	25.85	26.36	25.26	26.01	26.01	1.40%	4,100,153
Jul 24, 2026	26.13	26.73	25.36	25.65	25.65	-2.32%	4,430,415
Jul 23, 2026	26.50	27.41	25.88	26.26	26.26	2.66%	6,042,603
Jul 22, 2026	27.30	27.34	25.00	25.58	25.58	-6.27%	9,398,047
Jul 21, 2026	26.15	28.12	23.37	27.29	27.29	7.02%	10,680,316
Jul 20, 2026	27.50	28.40	24.50	25.50	25.50	-6.01%	9,261,946
Jul 17, 2026	30.89	31.00	26.80	27.13	27.13	-11.37%	8,174,338
Jul 16, 2026	34.02	34.28	30.26	30.61	30.61	-11.43%	6,980,711
Jul 15, 2026	34.53	35.98	33.20	34.56	34.56	3.85%	7,921,022
Jul 14, 2026	32.56	33.41	31.35	33.28	33.28	2.81%	6,575,790
Jul 13, 2026	37.39	37.39	32.13	32.37	32.37	-12.21%	8,335,282
Jul 10, 2026	37.82	40.08	36.56	36.87	36.87	-2.46%	8,143,727
Jul 9, 2026	38.08	39.25	36.35	37.80	37.80	-0.76%	6,693,945
Jul 8, 2026	40.00	41.00	37.00	38.09	38.09	-5.25%	7,573,707
Jul 7, 2026	42.01	44.00	40.15	40.20	40.20	-8.22%	7,126,637
Jul 6, 2026	40.70	44.98	40.13	43.80	43.80	7.62%	12,381,946
Jul 3, 2026	37.01	42.82	37.01	40.70	40.70	7.93%	10,414,996
Jul 2, 2026	36.80	39.77	36.08	37.71	37.71	1.92%	6,635,256
Jul 1, 2026	36.59	37.87	35.97	37.00	37.00	0.74%	5,466,006
Jun 30, 2026	34.78	37.08	33.85	36.73	36.73	7.40%	6,801,969
Jun 29, 2026	34.15	34.52	33.01	34.20	34.20	0.06%	6,223,490
Jun 26, 2026	33.00	35.06	32.12	34.18	34.18	3.58%	6,695,253
Jun 25, 2026	33.60	34.80	32.44	33.00	33.00	-1.96%	5,972,771
Jun 24, 2026	34.08	34.22	33.10	33.66	33.66	-1.84%	4,684,419
Jun 23, 2026	36.01	36.30	33.90	34.29	34.29	-5.32%	4,895,146
Jun 22, 2026	37.15	37.68	35.23	36.27	36.22	-2.18%	6,925,051
Jun 18, 2026	33.96	38.44	33.61	37.08	37.02	8.63%	7,181,953
Jun 17, 2026	33.52	35.50	33.34	34.13	34.08	1.30%	4,378,695
Jun 16, 2026	34.38	34.95	33.29	33.69	33.64	-1.55%	5,249,287
Jun 15, 2026	32.45	34.33	31.99	34.22	34.17	5.03%	7,119,965
Jun 12, 2026	30.77	33.09	30.72	32.59	32.54	7.02%	7,987,466
Jun 11, 2026	30.22	31.09	29.85	30.45	30.40	-0.33%	3,392,112
Jun 10, 2026	31.15	31.48	29.99	30.55	30.50	-3.78%	5,635,148
Jun 9, 2026	32.19	32.46	31.47	31.75	31.70	0.22%	4,642,723
Jun 8, 2026	32.93	33.59	31.36	31.68	31.63	-5.72%	5,451,441
Jun 5, 2026	34.42	34.44	33.33	33.60	33.55	-2.02%	6,191,520
Jun 4, 2026	34.85	35.25	33.09	34.29	34.24	-1.31%	4,892,547
Jun 3, 2026	34.52	35.62	33.72	34.75	34.69	1.37%	6,595,942
Jun 2, 2026	35.76	35.97	33.19	34.28	34.23	-4.25%	7,427,658
Jun 1, 2026	37.15	37.82	35.55	35.80	35.75	-1.92%	6,374,447
May 29, 2026	40.00	40.00	36.31	36.50	36.45	-7.56%	6,400,410
May 28, 2026	39.72	40.99	38.66	39.49	39.43	-1.31%	5,225,078
May 27, 2026	40.15	41.92	39.39	40.01	39.95	0.87%	5,265,754
May 26, 2026	40.15	41.08	38.99	39.66	39.60	-2.39%	4,648,460
May 25, 2026	41.91	41.94	40.15	40.63	40.57	-2.08%	5,506,296