Longyan Kaolin Clay Co., Ltd. Class A 605086
SSE · China · Non-Energy Minerals
CNY 23.21-0.10 (-0.43%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 23.21 | -0.43% | CNY 23.29 | CNY 24.41 | CNY 23.21 | 1.50M |
| 2026-09-29 | CNY 23.31 | +1.70% | CNY 22.95 | CNY 23.53 | CNY 22.84 | 917.16K |
| 2026-09-28 | CNY 22.92 | -2.63% | CNY 23.52 | CNY 23.52 | CNY 22.71 | 1.10M |
| 2026-09-24 | CNY 23.54 | -0.93% | CNY 23.53 | CNY 24.02 | CNY 23.46 | 685.50K |
| 2026-09-23 | CNY 23.76 | +0.47% | CNY 23.64 | CNY 24.05 | CNY 23.54 | 916.30K |
| 2026-09-22 | CNY 23.65 | -0.67% | CNY 23.98 | CNY 24.24 | CNY 23.60 | 1.11M |
| 2026-09-21 | CNY 23.81 | +0.29% | CNY 23.74 | CNY 24.11 | CNY 23.70 | 843.50K |
| 2026-09-18 | CNY 23.74 | +1.45% | CNY 23.40 | CNY 23.89 | CNY 23.40 | 868.60K |
| 2026-09-17 | CNY 23.40 | +0.09% | CNY 23.08 | CNY 23.46 | CNY 23.02 | 776.90K |
| 2026-09-16 | CNY 23.38 | +2.14% | CNY 22.91 | CNY 23.47 | CNY 22.67 | 1.04M |
| 2026-09-15 | CNY 22.89 | -0.69% | CNY 23.40 | CNY 23.40 | CNY 22.81 | 798.30K |
| 2026-09-14 | CNY 23.05 | +0.13% | CNY 22.98 | CNY 23.25 | CNY 22.79 | 865.14K |
| 2026-09-11 | CNY 23.02 | -3.24% | CNY 23.65 | CNY 23.89 | CNY 22.68 | 1.28M |
| 2026-09-10 | CNY 23.79 | -2.34% | CNY 24.22 | CNY 24.30 | CNY 23.78 | 892.50K |
| 2026-09-09 | CNY 24.36 | -1.38% | CNY 24.56 | CNY 24.77 | CNY 24.20 | 1.14M |
| 2026-09-08 | CNY 24.70 | -0.24% | CNY 24.72 | CNY 25.06 | CNY 24.40 | 1.14M |
| 2026-09-07 | CNY 24.76 | +0.98% | CNY 24.52 | CNY 25.35 | CNY 24.51 | 1.12M |
| 2026-09-04 | CNY 24.52 | -0.41% | CNY 24.76 | CNY 25.15 | CNY 24.38 | 1.21M |
| 2026-09-03 | CNY 24.62 | -2.11% | CNY 25.21 | CNY 25.35 | CNY 24.54 | 1.59M |
| 2026-09-02 | CNY 25.15 | -3.05% | CNY 25.81 | CNY 25.98 | CNY 25.09 | 1.87M |
| 2026-09-01 | CNY 25.94 | -0.92% | CNY 26.27 | CNY 26.50 | CNY 25.75 | 1.26M |
| 2026-08-31 | CNY 26.18 | -0.30% | CNY 26.19 | CNY 26.61 | CNY 26.02 | 1.68M |
| 2026-08-28 | CNY 26.26 | +1.16% | CNY 25.98 | CNY 26.44 | CNY 25.74 | 1.77M |
| 2026-08-27 | CNY 25.96 | +0.78% | CNY 25.70 | CNY 26.36 | CNY 25.59 | 1.74M |
| 2026-08-26 | CNY 25.76 | +0.66% | CNY 25.52 | CNY 26.06 | CNY 25.43 | 1.95M |
| 2026-08-25 | CNY 25.59 | +2.03% | CNY 24.75 | CNY 25.76 | CNY 24.61 | 2.21M |
| 2026-08-24 | CNY 25.08 | -1.38% | CNY 25.88 | CNY 26.10 | CNY 24.66 | 3.49M |
| 2026-08-21 | CNY 25.43 | +4.91% | CNY 23.94 | CNY 26.35 | CNY 23.53 | 5.02M |
| 2026-08-20 | CNY 24.24 | +6.13% | CNY 22.84 | CNY 24.42 | CNY 22.84 | 2.86M |
| 2026-08-19 | CNY 22.84 | -4.91% | CNY 23.99 | CNY 23.99 | CNY 22.82 | 1.30M |
| 2026-08-18 | CNY 24.02 | +0.42% | CNY 23.86 | CNY 24.08 | CNY 23.73 | 938.10K |
| 2026-08-17 | CNY 23.92 | -0.33% | CNY 24.50 | CNY 24.50 | CNY 23.80 | 1.21M |
| 2026-08-14 | CNY 24.00 | 0.00% | CNY 24.10 | CNY 24.25 | CNY 23.89 | 730.50K |
| 2026-08-13 | CNY 24.00 | -2.52% | CNY 24.80 | CNY 24.80 | CNY 24.00 | 1.19M |
| 2026-08-12 | CNY 24.62 | +0.33% | CNY 24.51 | CNY 24.81 | CNY 24.35 | 890.30K |
| 2026-08-11 | CNY 24.54 | +0.82% | CNY 24.07 | CNY 25.02 | CNY 24.07 | 1.46M |
| 2026-08-10 | CNY 24.34 | +1.97% | CNY 23.87 | CNY 24.38 | CNY 23.53 | 1.51M |
| 2026-08-07 | CNY 23.87 | +0.42% | CNY 23.80 | CNY 23.90 | CNY 23.20 | 1.09M |
| 2026-08-06 | CNY 23.77 | -0.63% | CNY 23.90 | CNY 23.96 | CNY 23.31 | 1.36M |
| 2026-08-05 | CNY 23.92 | +3.15% | CNY 23.20 | CNY 23.99 | CNY 23.18 | 1.78M |
| 2026-08-04 | CNY 23.19 | +1.80% | CNY 23.01 | CNY 23.34 | CNY 22.78 | 1.30M |
| 2026-08-03 | CNY 22.78 | +1.42% | CNY 22.62 | CNY 23.30 | CNY 22.39 | 1.45M |
| 2026-07-31 | CNY 22.46 | +1.81% | CNY 22.25 | CNY 22.76 | CNY 22.20 | 1.09M |
| 2026-07-30 | CNY 22.06 | -1.78% | CNY 22.39 | CNY 22.71 | CNY 21.77 | 1.51M |
| 2026-07-29 | CNY 22.46 | +2.93% | CNY 21.84 | CNY 23.10 | CNY 21.77 | 2.11M |
| 2026-07-28 | CNY 21.82 | +0.41% | CNY 21.87 | CNY 22.50 | CNY 21.57 | 1.54M |
| 2026-07-27 | CNY 21.73 | +2.60% | CNY 21.20 | CNY 21.78 | CNY 21.15 | 1.34M |
| 2026-07-24 | CNY 21.18 | -2.67% | CNY 21.49 | CNY 21.70 | CNY 21.00 | 1.17M |
| 2026-07-23 | CNY 21.76 | +4.41% | CNY 20.62 | CNY 21.90 | CNY 20.62 | 1.90M |
| 2026-07-22 | CNY 20.84 | -1.14% | CNY 21.04 | CNY 21.26 | CNY 20.29 | 1.25M |
| 2026-07-21 | CNY 21.08 | -1.17% | CNY 21.47 | CNY 21.49 | CNY 20.00 | 2.94M |
| 2026-07-20 | CNY 21.33 | -2.60% | CNY 22.13 | CNY 22.54 | CNY 21.01 | 2.10M |
| 2026-07-17 | CNY 21.90 | -4.66% | CNY 22.96 | CNY 23.17 | CNY 21.57 | 1.90M |
| 2026-07-16 | CNY 22.97 | +0.92% | CNY 22.75 | CNY 23.54 | CNY 22.50 | 1.34M |
| 2026-07-15 | CNY 22.76 | -0.13% | CNY 23.02 | CNY 23.13 | CNY 22.66 | 1.14M |
| 2026-07-14 | CNY 22.79 | +0.62% | CNY 22.71 | CNY 22.91 | CNY 22.08 | 1.51M |
| 2026-07-13 | CNY 22.65 | -4.43% | CNY 23.76 | CNY 23.76 | CNY 22.61 | 1.44M |
| 2026-07-10 | CNY 23.70 | +0.64% | CNY 23.50 | CNY 24.30 | CNY 23.23 | 1.34M |
| 2026-07-09 | CNY 23.55 | -2.00% | CNY 24.03 | CNY 24.38 | CNY 23.23 | 1.58M |
| 2026-07-08 | CNY 24.03 | -2.91% | CNY 24.98 | CNY 24.99 | CNY 23.98 | 1.26M |
| 2026-07-07 | CNY 24.75 | -4.40% | CNY 25.89 | CNY 26.00 | CNY 24.75 | 1.51M |
| 2026-07-06 | CNY 25.89 | -1.89% | CNY 25.91 | CNY 26.55 | CNY 25.74 | 1.61M |
| 2026-07-03 | CNY 26.39 | +3.78% | CNY 25.37 | CNY 27.50 | CNY 25.37 | 2.88M |
| 2026-07-02 | CNY 25.43 | +1.52% | CNY 25.00 | CNY 25.95 | CNY 24.80 | 1.88M |
| 2026-07-01 | CNY 25.05 | +0.93% | CNY 25.00 | CNY 25.27 | CNY 24.43 | 1.92M |
| 2026-06-30 | CNY 24.82 | -1.82% | CNY 25.13 | CNY 25.55 | CNY 24.57 | 1.86M |
| 2026-06-29 | CNY 25.28 | -0.63% | CNY 25.10 | CNY 25.93 | CNY 24.82 | 2.17M |
| 2026-06-26 | CNY 25.44 | -4.32% | CNY 26.55 | CNY 26.98 | CNY 25.44 | 3.10M |
| 2026-06-25 | CNY 26.59 | -5.88% | CNY 27.79 | CNY 28.18 | CNY 26.47 | 3.70M |
| 2026-06-24 | CNY 28.25 | -1.09% | CNY 28.56 | CNY 29.47 | CNY 27.78 | 2.79M |
| 2026-06-23 | CNY 28.56 | -2.76% | CNY 29.38 | CNY 30.02 | CNY 28.56 | 5.28M |
| 2026-06-22 | CNY 29.37 | -2.65% | CNY 29.87 | CNY 30.38 | CNY 28.22 | 5.90M |
| 2026-06-18 | CNY 30.17 | +9.99% | CNY 27.16 | CNY 30.17 | CNY 27.16 | 3.81M |
| 2026-06-17 | CNY 27.43 | -3.07% | CNY 28.29 | CNY 28.29 | CNY 27.35 | 1.65M |
| 2026-06-16 | CNY 28.30 | -0.04% | CNY 28.45 | CNY 29.07 | CNY 27.53 | 2.24M |
| 2026-06-15 | CNY 28.31 | -0.70% | CNY 28.69 | CNY 29.10 | CNY 28.22 | 2.33M |
| 2026-06-12 | CNY 28.51 | +2.59% | CNY 28.00 | CNY 29.29 | CNY 27.85 | 2.78M |
| 2026-06-11 | CNY 27.79 | +0.69% | CNY 27.33 | CNY 28.06 | CNY 27.01 | 1.29M |
| 2026-06-10 | CNY 27.60 | -1.29% | CNY 28.00 | CNY 28.39 | CNY 27.00 | 1.64M |
| 2026-06-09 | CNY 27.96 | +1.30% | CNY 27.84 | CNY 28.22 | CNY 27.18 | 1.56M |
| 2026-06-08 | CNY 27.60 | -4.86% | CNY 27.86 | CNY 28.49 | CNY 26.98 | 2.29M |
| 2026-06-05 | CNY 29.01 | -2.19% | CNY 29.70 | CNY 29.73 | CNY 28.62 | 1.90M |
| 2026-06-04 | CNY 29.66 | -2.40% | CNY 30.02 | CNY 30.47 | CNY 29.40 | 1.82M |
| 2026-06-03 | CNY 30.39 | -3.49% | CNY 31.42 | CNY 31.42 | CNY 30.06 | 2.91M |
| 2026-06-02 | CNY 31.49 | -2.24% | CNY 32.34 | CNY 32.60 | CNY 31.45 | 2.52M |
| 2026-06-01 | CNY 32.21 | +3.57% | CNY 30.90 | CNY 34.00 | CNY 30.90 | 5.39M |
| 2026-05-29 | CNY 31.10 | -5.64% | CNY 32.79 | CNY 32.93 | CNY 30.89 | 3.07M |
| 2026-05-28 | CNY 32.96 | -0.18% | CNY 33.14 | CNY 33.60 | CNY 32.33 | 2.61M |
| 2026-05-27 | CNY 33.02 | -0.75% | CNY 33.00 | CNY 33.77 | CNY 32.50 | 3.78M |
| 2026-05-26 | CNY 33.27 | +3.84% | CNY 32.04 | CNY 33.27 | CNY 32.00 | 4.33M |