Jiangsu Longda Superalloy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	32.31	32.90	31.24	31.31	31.31	-3.07%	2,487,838
Sep 29, 2026	32.83	33.13	31.88	32.30	32.30	-2.12%	3,177,647
Sep 28, 2026	35.02	35.09	32.34	33.00	33.00	-4.76%	4,898,602
Sep 24, 2026	35.26	35.91	34.65	34.65	34.65	-2.70%	3,841,762
Sep 23, 2026	34.48	35.88	33.90	35.61	35.61	2.42%	5,624,523
Sep 22, 2026	34.77	36.13	34.48	34.77	34.77	-1.17%	4,677,517
Sep 21, 2026	31.78	35.26	31.78	35.18	35.18	10.77%	7,723,356
Sep 18, 2026	31.41	31.98	30.89	31.76	31.76	3.15%	3,448,838
Sep 17, 2026	30.64	31.48	30.29	30.79	30.79	0.49%	3,585,639
Sep 16, 2026	30.89	31.20	29.90	30.64	30.64	-1.10%	5,265,168
Sep 15, 2026	31.33	31.76	30.96	30.98	30.98	-1.05%	2,367,620
Sep 14, 2026	32.61	33.15	30.90	31.31	31.31	-2.76%	6,936,962
Sep 11, 2026	32.60	32.60	31.28	32.20	32.20	-1.62%	3,815,631
Sep 10, 2026	33.70	33.98	32.72	32.73	32.73	-3.39%	3,116,042
Sep 9, 2026	32.61	34.49	32.61	33.88	33.88	2.82%	3,658,224
Sep 8, 2026	33.20	33.38	32.48	32.95	32.95	-0.15%	3,416,848
Sep 7, 2026	33.92	33.92	32.92	33.00	33.00	-2.94%	4,170,820
Sep 4, 2026	33.92	35.07	33.43	34.00	34.00	0.74%	6,652,688
Sep 3, 2026	33.70	34.58	32.25	33.75	33.75	0.36%	7,362,263
Sep 2, 2026	31.00	33.84	30.13	33.63	33.63	6.19%	7,621,027
Sep 1, 2026	33.01	33.01	31.51	31.67	31.67	-2.85%	5,203,871
Aug 31, 2026	31.72	32.97	31.00	32.60	32.60	3.07%	6,554,029
Aug 28, 2026	30.30	33.45	30.00	31.63	31.63	4.42%	8,417,123
Aug 27, 2026	28.88	30.44	28.60	30.29	30.29	5.91%	6,209,403
Aug 26, 2026	31.10	31.10	28.38	28.60	28.60	-7.38%	5,750,624
Aug 25, 2026	28.64	31.42	28.00	30.88	30.88	7.00%	6,038,848
Aug 24, 2026	29.74	30.07	28.01	28.86	28.86	-2.60%	3,705,296
Aug 21, 2026	29.14	30.15	28.98	29.63	29.63	0.68%	1,978,880
Aug 20, 2026	29.21	30.30	28.80	29.43	29.43	1.17%	2,591,279
Aug 19, 2026	31.72	31.72	28.76	29.09	29.09	-8.41%	4,149,432
Aug 18, 2026	31.90	32.32	31.31	31.76	31.76	-1.18%	2,867,317
Aug 17, 2026	30.22	32.30	30.00	32.14	32.14	7.10%	5,010,484
Aug 14, 2026	29.50	30.28	29.11	30.01	30.01	1.73%	2,918,436
Aug 13, 2026	29.18	30.14	29.16	29.50	29.50	0.75%	2,732,378
Aug 12, 2026	28.30	29.50	28.30	29.28	29.28	2.59%	2,801,849
Aug 11, 2026	29.43	30.15	28.39	28.54	28.54	-5.02%	4,732,221
Aug 10, 2026	30.14	30.40	28.64	30.05	30.05	1.21%	4,670,083
Aug 7, 2026	28.68	29.86	28.35	29.69	29.69	3.92%	4,733,449
Aug 6, 2026	28.53	29.08	27.50	28.57	28.57	2.29%	4,838,905
Aug 5, 2026	26.75	28.74	26.20	27.93	27.93	6.12%	5,524,707
Aug 4, 2026	25.83	26.76	25.12	26.32	26.32	2.93%	5,900,827
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