Stock listing
Shanghai:605086 Longyan Kaolin Clay Co., Ltd. (龙高股份) 股价
Follow Longyan Kaolin Clay Co., Ltd. into a list and get an email when it puts out news.
Share price · SSE:605086
¥19.75 CNY +0.85 (+4.5%)
Close on Nov 2, 2026
- Day range
- ¥18.60 – ¥19.82 CNYNov 2, 2026
- Volume
- 2.02M sharesNov 2, 2026
- Market cap
- ¥3.54B CNYAt the close on Nov 2, 2026 · price × 179.2M shares outstanding
- 52-week range
- ¥18.60 – ¥49.50 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥33.15M CNYMedian day 1.27M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SSE:605086 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥19.75 | +0.85 | +4.5% | ¥18.90 | ¥19.82 | ¥18.60 | 2,022,420 | |
| ¥18.90 | -0.91 | -4.6% | ¥19.50 | ¥19.93 | ¥18.88 | 1,805,300 | |
| ¥19.81 | -0.56 | -2.7% | ¥20.47 | ¥20.47 | ¥19.76 | 1,108,600 | |
| ¥20.37 | +0.45 | +2.3% | ¥20.00 | ¥20.55 | ¥19.89 | 1,463,300 | |
| ¥19.92 | -0.47 | -2.3% | ¥20.43 | ¥20.58 | ¥19.90 | 1,269,600 | |
| ¥20.39 | -0.02 | -0.1% | ¥20.33 | ¥20.65 | ¥20.02 | 1,818,700 | |
| ¥20.41 | -0.25 | -1.2% | ¥20.80 | ¥20.80 | ¥19.08 | 2,408,800 | |
| ¥20.66 | -0.44 | -2.1% | ¥21.20 | ¥21.42 | ¥20.50 | 1,316,700 | |
| ¥21.10 | -0.58 | -2.7% | ¥21.82 | ¥21.92 | ¥21.04 | 1,297,000 | |
| ¥21.68 | 0.00 | 0.0% | ¥21.60 | ¥21.95 | ¥21.25 | 1,117,040 | |
| ¥21.68 | -0.16 | -0.7% | ¥21.78 | ¥22.05 | ¥21.12 | 1,277,260 | |
| ¥21.84 | +0.40 | +1.9% | ¥21.53 | ¥22.25 | ¥21.53 | 1,308,240 | |
| ¥21.44 | -0.84 | -3.8% | ¥21.78 | ¥22.37 | ¥21.29 | 1,426,780 | |
| ¥22.28 | -0.45 | -2.0% | ¥22.97 | ¥22.97 | ¥22.25 | 924,700 | |
| ¥22.73 | +0.27 | +1.2% | ¥22.46 | ¥22.82 | ¥21.79 | 1,150,600 | |
| ¥22.46 | -0.53 | -2.3% | ¥23.00 | ¥23.12 | ¥22.43 | 775,900 | |
| ¥22.99 | -0.11 | -0.5% | ¥23.00 | ¥23.28 | ¥22.38 | 1,443,800 | |
| ¥23.10 | -0.11 | -0.5% | ¥23.10 | ¥23.63 | ¥22.99 | 1,144,300 | |
| ¥23.21 | -0.10 | -0.4% | ¥23.29 | ¥24.41 | ¥23.21 | 1,495,740 | |
| ¥23.31 | +0.39 | +1.7% | ¥22.95 | ¥23.53 | ¥22.84 | 917,160 | |
| ¥22.92 | -0.62 | -2.6% | ¥23.52 | ¥23.52 | ¥22.71 | 1,095,740 | |
| ¥23.54 | -0.22 | -0.9% | ¥23.53 | ¥24.02 | ¥23.46 | 685,500 | |
| ¥23.76 | +0.11 | +0.5% | ¥23.64 | ¥24.05 | ¥23.54 | 916,300 | |
| ¥23.65 | -0.16 | -0.7% | ¥23.98 | ¥24.24 | ¥23.60 | 1,114,300 | |
| ¥23.81 | +0.07 | +0.3% | ¥23.74 | ¥24.11 | ¥23.70 | 843,500 | |
| ¥23.74 | +0.34 | +1.5% | ¥23.40 | ¥23.89 | ¥23.40 | 868,600 | |
| ¥23.40 | +0.02 | +0.1% | ¥23.08 | ¥23.46 | ¥23.02 | 776,900 | |
| ¥23.38 | +0.49 | +2.1% | ¥22.91 | ¥23.47 | ¥22.67 | 1,035,480 | |
| ¥22.89 | -0.16 | -0.7% | ¥23.40 | ¥23.40 | ¥22.81 | 798,300 | |
| ¥23.05 | +0.03 | +0.1% | ¥22.98 | ¥23.25 | ¥22.79 | 865,140 | |
| ¥23.02 | -0.77 | -3.2% | ¥23.65 | ¥23.89 | ¥22.68 | 1,275,800 | |
| ¥23.79 | -0.57 | -2.3% | ¥24.22 | ¥24.30 | ¥23.78 | 892,500 | |
| ¥24.36 | -0.34 | -1.4% | ¥24.56 | ¥24.77 | ¥24.20 | 1,142,100 | |
| ¥24.70 | -0.06 | -0.2% | ¥24.72 | ¥25.06 | ¥24.40 | 1,140,000 | |
| ¥24.76 | +0.24 | +1.0% | ¥24.52 | ¥25.35 | ¥24.51 | 1,116,600 | |
| ¥24.52 | -0.10 | -0.4% | ¥24.76 | ¥25.15 | ¥24.38 | 1,211,600 | |
| ¥24.62 | -0.53 | -2.1% | ¥25.21 | ¥25.35 | ¥24.54 | 1,594,880 | |
| ¥25.15 | -0.79 | -3.0% | ¥25.81 | ¥25.98 | ¥25.09 | 1,871,700 | |
| ¥25.94 | -0.24 | -0.9% | ¥26.27 | ¥26.50 | ¥25.75 | 1,257,780 | |
| ¥26.18 | -0.08 | -0.3% | ¥26.19 | ¥26.61 | ¥26.02 | 1,684,920 | |
| ¥26.26 | +0.30 | +1.2% | ¥25.98 | ¥26.44 | ¥25.74 | 1,766,120 | |
| ¥25.96 | +0.20 | +0.8% | ¥25.70 | ¥26.36 | ¥25.59 | 1,738,400 | |
| ¥25.76 | +0.17 | +0.7% | ¥25.52 | ¥26.06 | ¥25.43 | 1,951,700 | |
| ¥25.59 | +0.51 | +2.0% | ¥24.75 | ¥25.76 | ¥24.61 | 2,205,299 | |
| ¥25.08 | -0.35 | -1.4% | ¥25.88 | ¥26.10 | ¥24.66 | 3,485,741 | |
| ¥25.43 | +1.19 | +4.9% | ¥23.94 | ¥26.35 | ¥23.53 | 5,024,660 | |
| ¥24.24 | +1.40 | +6.1% | ¥22.84 | ¥24.42 | ¥22.84 | 2,863,100 | |
| ¥22.84 | -1.18 | -4.9% | ¥23.99 | ¥23.99 | ¥22.82 | 1,299,040 | |
| ¥24.02 | +0.10 | +0.4% | ¥23.86 | ¥24.08 | ¥23.73 | 938,100 | |
| ¥23.92 | -0.08 | -0.3% | ¥24.50 | ¥24.50 | ¥23.80 | 1,211,100 | |
| ¥24.00 | 0.00 | 0.0% | ¥24.10 | ¥24.25 | ¥23.89 | 730,500 | |
| ¥24.00 | -0.62 | -2.5% | ¥24.80 | ¥24.80 | ¥24.00 | 1,187,740 | |
| ¥24.62 | +0.08 | +0.3% | ¥24.51 | ¥24.81 | ¥24.35 | 890,300 | |
| ¥24.54 | +0.20 | +0.8% | ¥24.07 | ¥25.02 | ¥24.07 | 1,457,800 | |
| ¥24.34 | +0.47 | +2.0% | ¥23.87 | ¥24.38 | ¥23.53 | 1,507,520 | |
| ¥23.87 | +0.10 | +0.4% | ¥23.80 | ¥23.90 | ¥23.20 | 1,085,180 | |
| ¥23.77 | -0.15 | -0.6% | ¥23.90 | ¥23.96 | ¥23.31 | 1,355,100 | |
| ¥23.92 | +0.73 | +3.1% | ¥23.20 | ¥23.99 | ¥23.18 | 1,781,600 | |
| ¥23.19 | +0.41 | +1.8% | ¥23.01 | ¥23.34 | ¥22.78 | 1,304,200 | |
| ¥22.78 | +0.32 | +1.4% | ¥22.62 | ¥23.30 | ¥22.39 | 1,445,520 |
- Ticker
- Shanghai:605086
- Asset type
- Stock
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news
(605086)"Longyan Kaolin Clay Co., Ltd."Announcement on Establishment of Wholly-owned Subsidiary and Completion of Industrial and Commercial Registration
Oct 29, 2026
Closed ¥19.81 (-2.7%) on Oct 29, 2026
(605086)"Longyan Kaolin Clay Co., Ltd."Report for Q3 2026
Oct 23, 2026
Closed ¥20.41 (-1.2%) on Oct 23, 2026
(605086)"Longyan Kaolin Clay Co., Ltd."Notice on Convening the 3rd Extraordinary General Meeting in 2026
Oct 23, 2026
Closed ¥20.41 (-1.2%) on Oct 23, 2026
(605086)"Longyan Kaolin Clay Co., Ltd."Announcement on Resolutions of the 2nd Meeting of the 3rd Board of Directors
Oct 23, 2026
Closed ¥20.41 (-1.2%) on Oct 23, 2026
(605086)"Longyan Kaolin Clay Co., Ltd."Announcement on Change of Accounting Firm
Oct 23, 2026
Closed ¥20.41 (-1.2%) on Oct 23, 2026
(605086)"Longyan Kaolin Clay Co., Ltd."Announcement on Convening the Q3 2026 Performance Briefing
Oct 21, 2026
Closed ¥21.10 (-2.7%) on Oct 21, 2026
Announcement on Implementation of Dividend Distribution for the First Half of 2026
Sep 11, 2026
Closed ¥23.02 (-3.2%) on Sep 11, 2026
Announcement on Appointment of Board Secretary
Aug 21, 2026
Closed ¥25.43 (+4.9%) on Aug 21, 2026
Announcement on Convening the 2026 Semi-annual Performance Briefing
Aug 18, 2026
Closed ¥24.02 (+0.4%) on Aug 18, 2026
Announcement on Resolutions of the 48th Meeting of the 2nd Board of Directors
Aug 1, 2026
Closed ¥22.78 (+1.4%) on Aug 3, 2026
Longyan Kaolin Clay Co., Ltd. on 6ix
- News releases
- 24 in the last 12 months · 63 in all · newest Oct 29, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Longyan Kaolin Clay Co., Ltd.