Longyan Kaolin Clay Co., Ltd. - 605086.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	37.25	36.71	36.71	37.48	36.63	1.75M
February 12, 2026	37.02	37.07	37.07	37.99	36.63	1.59M
February 11, 2026	37.28	36.87	36.87	37.39	36.71	1.39M
February 10, 2026	37.99	37.09	37.09	37.99	36.24	2.26M
February 09, 2026	37.73	37.65	37.65	38.6	37.01	2.33M
February 06, 2026	38.64	37.35	37.35	38.64	37	2.75M
February 05, 2026	38.01	38.64	38.64	39.1	38.01	1.63M
February 04, 2026	39.3	38.5	38.5	39.69	38	2.61M
February 03, 2026	39.64	39.18	39.18	40.29	38.26	3.46M
February 02, 2026	43.93	39.64	39.64	44.43	39.64	4.14M
January 30, 2026	44.68	44.04	44.04	44.68	43.01	2.92M
January 29, 2026	44.9	43.78	43.78	45.47	43.37	3.48M
January 28, 2026	45.23	44.98	44.98	47.23	44.67	4.47M
January 27, 2026	45.5	45.23	45.23	45.79	43.67	3.91M
January 26, 2026	44.03	45.7	45.7	47.29	43.01	6.51M
January 23, 2026	44.9	44.03	44.03	46	43.5	3.81M
January 22, 2026	41.5	44.88	44.88	44.9	41	7.03M
January 21, 2026	39.18	41.5	41.5	42.58	39.18	4.87M
January 20, 2026	40.77	39.52	39.52	41.16	38.78	3.97M
January 19, 2026	41.91	40.75	40.75	41.96	39.45	6.57M
January 16, 2026	43.86	42.02	42.02	43.87	41.91	3.28M
January 15, 2026	43.57	43.42	43.42	43.97	42.74	4.08M
January 14, 2026	48.35	44.01	44.01	48.48	42.66	9.42M
January 13, 2026	48.99	47.4	47.4	49.5	47.02	5.89M
January 12, 2026	48.99	48.12	48.12	49	47.03	5.09M
January 09, 2026	49	48.98	48.98	49.5	47.28	6.2M
January 08, 2026	44.23	48.88	48.88	48.88	43.99	6.11M
January 07, 2026	44.86	44.44	44.44	44.93	43.27	4.51M
January 06, 2026	44.65	44.7	44.7	45.9	44.08	3.81M
January 05, 2026	45.68	45	45	46.41	44.22	5.92M
December 31, 2025	47.98	45.66	45.66	48.78	44.76	9.78M
December 30, 2025	42.87	46.46	46.46	46.46	42.5	8.08M
December 29, 2025	39.96	42.24	42.24	42.24	39.96	2.93M
December 26, 2025	38.76	38.4	38.4	39.15	37.91	2.7M
December 25, 2025	39.68	38.96	38.96	39.78	38.52	3.39M
December 24, 2025	39.39	39.81	39.81	40.77	38.76	4.8M
December 23, 2025	37.81	39.39	39.39	40.9	36.57	5.96M
December 22, 2025	37.57	37.9	37.9	38.7	37.5	3.38M
December 19, 2025	38.48	37.47	37.47	38.6	37.38	2.64M
December 18, 2025	37.98	38.27	38.27	38.9	37.6	2.42M
December 17, 2025	38.1	38.14	38.14	38.6	37.84	3.34M
December 16, 2025	40.9	38.39	38.39	41.2	37.5	5.41M
December 15, 2025	39.97	40.44	40.44	41.3	39.9	2.93M
December 12, 2025	40.3	40.31	40.31	41.38	39.68	4.66M
December 11, 2025	40.78	40	40	40.8	39.66	3.79M
December 10, 2025	40.59	40.82	40.82	41.01	39.39	6.46M
December 09, 2025	40.71	40.81	40.81	42.86	40.3	6.46M
December 08, 2025	42	40.72	40.72	42.3	39.9	7.33M
December 05, 2025	38.99	41.9	41.9	42.6	38.7	8.6M
December 04, 2025	38	39.02	39.02	39.85	37.01	7.97M
December 03, 2025	40	38.07	38.07	40.35	36.5	12.06M
December 02, 2025	36.5	40.35	40.35	40.59	36.14	10.24M
December 01, 2025	35	36.9	36.9	36.98	34.84	10.09M
November 28, 2025	30.86	33.99	33.99	33.99	30.62	10.03M
November 27, 2025	30.89	30.9	30.9	31.58	30.26	3.66M
November 26, 2025	31.18	31.08	31.08	31.86	30.37	4.07M
November 25, 2025	30.44	31.3	31.3	31.36	30.42	3.95M
November 24, 2025	29.42	30.41	30.41	30.7	29.2	3.94M
November 21, 2025	30.41	29.42	29.42	30.41	29.06	5.33M
November 20, 2025	29.93	30.55	30.55	30.88	29.93	4.41M

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