Longyan Kaolin Clay Co., Ltd. (605086.SS) SHH

34.02

-0.68(-1.96%)

Updated at April 03 03:00PM

Currency In CNY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	35	34.02	34.02	35	33.8	759,900
April 02, 2026	35.61	34.7	34.7	35.66	34.38	1.11M
April 01, 2026	35.59	35.61	35.61	35.9	34.85	1.5M
March 31, 2026	35.82	34.57	34.57	35.82	34.55	1.06M
March 30, 2026	34.97	34.97	34.97	35.21	34.2	1.21M
March 27, 2026	34.36	35.01	35.01	35.32	34.3	1.1M
March 26, 2026	35.03	35.03	35.03	36.18	34.55	1.44M
March 25, 2026	33.85	34.99	34.99	35.88	33.68	1.97M
March 24, 2026	32.24	33.63	33.63	33.76	32.11	1.47M
March 23, 2026	34.5	31.98	31.98	34.5	31.8	2.25M
March 20, 2026	35	34.73	34.73	35.39	34.58	1.66M
March 19, 2026	35.86	34.7	34.7	35.86	34.49	1.22M
March 18, 2026	35.1	36.09	36.09	36.24	34.88	1.47M
March 17, 2026	35.61	34.99	34.99	35.94	34.92	809,440
March 16, 2026	35.76	35.61	35.61	35.94	35	1.3M
March 13, 2026	36.3	35.76	35.76	36.99	35.58	1.51M
March 12, 2026	37	36.35	36.35	37	35.91	1.73M
March 11, 2026	37.36	36.64	36.64	37.87	36.24	1.84M
March 10, 2026	37.22	37.32	37.32	37.72	37.03	603,600
March 09, 2026	38.01	37	37	38.01	36.13	1.83M
March 06, 2026	36.48	38.01	38.01	38.3	36.3	2.19M
March 05, 2026	36.94	36.74	36.74	37.47	36.4	1.38M
March 04, 2026	36.4	36.71	36.71	37.1	36	1.28M
March 03, 2026	38	37.04	37.04	38.98	37	2.64M
March 02, 2026	38.86	38.54	38.54	39.24	37.34	3.59M
February 27, 2026	37.83	38.7	38.7	38.76	37.35	1.96M
February 26, 2026	37.68	37.8	37.8	38.28	37.26	1.41M
February 25, 2026	37.8	37.64	37.64	38.16	37.35	1.63M
February 24, 2026	37.09	37.77	37.77	38.54	36.81	2.46M
February 13, 2026	37.25	36.71	0	37.48	36.63	1.75M
February 12, 2026	37.02	37.07	0	37.99	36.63	1.59M
February 11, 2026	37.28	36.87	0	37.39	36.71	1.39M
February 10, 2026	37.99	37.09	0	37.99	36.24	2.26M
February 09, 2026	37.73	37.65	0	38.6	37.01	2.33M
February 06, 2026	38.64	37.35	0	38.64	37	2.75M
February 05, 2026	38.01	38.64	0	39.1	38.01	1.63M
February 04, 2026	39.3	38.5	0	39.69	38	2.61M
February 03, 2026	39.64	39.18	0	40.29	38.26	3.46M
February 02, 2026	43.93	39.64	0	44.43	39.64	4.14M
January 30, 2026	44.68	44.04	0	44.68	43.01	2.92M
January 29, 2026	44.9	43.78	0	45.47	43.37	3.48M
January 28, 2026	45.23	44.98	0	47.23	44.67	4.47M
January 27, 2026	45.5	45.23	0	45.79	43.67	3.91M
January 26, 2026	44.03	45.7	0	47.29	43.01	6.51M
January 23, 2026	44.9	44.03	0	46	43.5	3.81M
January 22, 2026	41.5	44.88	0	44.9	41	7.03M
January 21, 2026	39.18	41.5	0	42.58	39.18	4.87M
January 20, 2026	40.77	39.52	0	41.16	38.78	3.97M
January 19, 2026	41.91	40.75	0	41.96	39.45	6.57M
January 16, 2026	43.86	42.02	0	43.87	41.91	3.28M
January 15, 2026	43.57	43.42	0	43.97	42.74	4.08M
January 14, 2026	48.35	44.01	0	48.48	42.66	9.42M
January 13, 2026	48.99	47.4	0	49.5	47.02	5.89M
January 12, 2026	48.99	48.12	0	49	47.03	5.09M
January 09, 2026	49	48.98	0	49.5	47.28	6.2M
January 08, 2026	44.23	48.88	0	48.88	43.99	6.11M
January 07, 2026	44.86	44.44	0	44.93	43.27	4.51M
January 06, 2026	44.65	44.7	0	45.9	44.08	3.81M
January 05, 2026	45.68	45	0	46.41	44.22	5.92M
December 31, 2025	47.98	45.66	0	48.78	44.76	9.78M