ShanDong Longhua New Material Co.,Ltd. (SHE:301149)
China · Delayed Price · Currency is CNY 8.01
-0.01 (-0.12%)
Jul 10, 2026, 3:04 PM CST
SHE:301149 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 7.98 | 8.23 | 7.88 | 8.01 | 8.01 | -0.12% | 7,218,380 |
| Jul 9, 2026 | 8.21 | 8.34 | 7.78 | 8.02 | 8.02 | -2.79% | 9,196,171 |
| Jul 8, 2026 | 8.29 | 8.48 | 8.15 | 8.25 | 8.25 | -0.33% | 7,618,279 |
| Jul 7, 2026 | 8.62 | 8.62 | 8.31 | 8.34 | 8.28 | -3.30% | 7,376,792 |
| Jul 6, 2026 | 8.75 | 8.88 | 8.52 | 8.62 | 8.56 | -2.52% | 11,084,852 |
| Jul 3, 2026 | 9.03 | 9.03 | 8.63 | 8.85 | 8.78 | -2.71% | 15,406,864 |
| Jul 2, 2026 | 8.39 | 9.31 | 8.28 | 9.09 | 9.03 | 9.34% | 25,376,675 |
| Jul 1, 2026 | 8.08 | 8.53 | 8.02 | 8.32 | 8.25 | 2.17% | 12,748,960 |
| Jun 30, 2026 | 7.72 | 8.19 | 7.64 | 8.14 | 8.08 | 3.62% | 11,290,122 |
| Jun 29, 2026 | 8.16 | 8.22 | 7.69 | 7.85 | 7.80 | -3.50% | 10,115,810 |
| Jun 26, 2026 | 8.38 | 8.41 | 8.12 | 8.14 | 8.08 | -3.20% | 7,911,547 |
| Jun 25, 2026 | 8.68 | 8.75 | 8.32 | 8.41 | 8.35 | -3.95% | 10,507,322 |
| Jun 24, 2026 | 9.11 | 9.35 | 8.72 | 8.75 | 8.69 | -4.37% | 10,427,180 |
| Jun 23, 2026 | 9.25 | 9.29 | 9.06 | 9.15 | 9.09 | -1.65% | 8,794,793 |
| Jun 22, 2026 | 9.12 | 9.32 | 9.00 | 9.31 | 9.24 | 2.46% | 13,868,191 |
| Jun 18, 2026 | 9.03 | 9.22 | 8.93 | 9.09 | 9.02 | -0.42% | 9,046,579 |
| Jun 17, 2026 | 9.30 | 9.35 | 9.09 | 9.12 | 9.06 | -2.71% | 11,956,106 |
| Jun 16, 2026 | 9.28 | 9.41 | 9.17 | 9.38 | 9.31 | 0.49% | 13,150,865 |
| Jun 15, 2026 | 9.04 | 9.49 | 9.00 | 9.33 | 9.26 | 3.23% | 17,050,674 |
| Jun 12, 2026 | 8.84 | 9.09 | 8.70 | 9.04 | 8.97 | 2.09% | 13,437,541 |
| Jun 11, 2026 | 8.77 | 9.05 | 8.71 | 8.85 | 8.79 | -0.35% | 11,370,062 |
| Jun 10, 2026 | 8.63 | 9.08 | 8.56 | 8.89 | 8.82 | 1.94% | 11,561,451 |
| Jun 9, 2026 | 8.35 | 8.75 | 8.35 | 8.72 | 8.65 | 4.42% | 9,837,330 |
| Jun 8, 2026 | 8.59 | 8.71 | 8.19 | 8.35 | 8.28 | -5.32% | 10,284,310 |
| Jun 5, 2026 | 8.71 | 9.00 | 8.50 | 8.82 | 8.75 | 0.88% | 10,598,763 |
| Jun 4, 2026 | 8.85 | 8.89 | 8.60 | 8.74 | 8.67 | -1.30% | 8,413,868 |
| Jun 3, 2026 | 8.97 | 8.99 | 8.69 | 8.85 | 8.79 | -0.86% | 8,046,358 |
| Jun 2, 2026 | 9.05 | 9.09 | 8.77 | 8.93 | 8.86 | -1.53% | 7,653,929 |
| Jun 1, 2026 | 8.91 | 9.13 | 8.86 | 9.07 | 9.00 | 2.08% | 7,219,078 |
| May 29, 2026 | 9.43 | 9.46 | 8.82 | 8.89 | 8.82 | -5.09% | 11,128,297 |
| May 28, 2026 | 9.14 | 9.46 | 9.12 | 9.36 | 9.29 | 1.76% | 10,875,628 |
| May 27, 2026 | 9.50 | 9.59 | 9.12 | 9.20 | 9.13 | -3.16% | 12,020,540 |
| May 26, 2026 | 9.93 | 9.96 | 9.39 | 9.50 | 9.43 | -4.63% | 15,062,582 |
| May 25, 2026 | 10.19 | 10.30 | 9.85 | 9.96 | 9.89 | -1.30% | 13,096,044 |
| May 22, 2026 | 9.99 | 10.16 | 9.79 | 10.09 | 10.02 | 1.78% | 13,352,443 |
| May 21, 2026 | 10.47 | 10.78 | 9.87 | 9.92 | 9.84 | -5.36% | 24,524,511 |
| May 20, 2026 | 10.39 | 10.64 | 10.28 | 10.48 | 10.40 | -0.29% | 11,049,881 |
| May 19, 2026 | 10.45 | 10.73 | 10.35 | 10.51 | 10.43 | -0.44% | 16,118,664 |
| May 18, 2026 | 11.00 | 11.42 | 10.43 | 10.55 | 10.48 | -5.18% | 27,523,627 |
| May 15, 2026 | 10.97 | 11.35 | 10.86 | 11.13 | 11.05 | 1.47% | 29,490,750 |
| May 14, 2026 | 10.91 | 11.04 | 10.80 | 10.97 | 10.89 | -0.28% | 18,786,916 |
| May 13, 2026 | 10.52 | 11.22 | 10.48 | 11.00 | 10.92 | 4.30% | 28,078,390 |
| May 12, 2026 | 10.55 | 10.74 | 10.47 | 10.55 | 10.47 | 0.29% | 15,011,505 |
| May 11, 2026 | 10.46 | 10.56 | 10.33 | 10.52 | 10.44 | 0.44% | 14,004,277 |
| May 8, 2026 | 10.80 | 10.81 | 10.44 | 10.47 | 10.39 | -3.06% | 20,570,180 |
| May 7, 2026 | 10.62 | 10.88 | 10.54 | 10.80 | 10.72 | 1.23% | 19,904,917 |
| May 6, 2026 | 10.54 | 11.09 | 10.53 | 10.67 | 10.59 | 1.31% | 31,603,746 |
| Apr 30, 2026 | 10.45 | 10.55 | 10.29 | 10.53 | 10.45 | 0.74% | 17,923,312 |
| Apr 29, 2026 | 10.00 | 10.58 | 9.85 | 10.45 | 10.38 | 3.90% | 25,150,111 |
| Apr 28, 2026 | 10.27 | 10.29 | 10.02 | 10.06 | 9.99 | -2.24% | 13,914,212 |