ShanDong Longhua New Material Co.,Ltd. (SHE:301149)
China · Delayed Price · Currency is CNY 8.02
+0.10 (1.26%)
Oct 9, 2026, 3:04 PM CST
SHE:301149 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 7.86 | 8.04 | 7.73 | 8.02 | 8.02 | 1.26% | 11,903,615 |
| Oct 8, 2026 | 7.85 | 8.07 | 7.83 | 7.92 | 7.92 | 1.41% | 15,923,820 |
| Sep 30, 2026 | 7.86 | 8.04 | 7.81 | 7.81 | 7.81 | -1.26% | 20,453,496 |
| Sep 29, 2026 | 7.50 | 7.95 | 7.46 | 7.91 | 7.91 | -7.59% | 35,952,440 |
| Sep 28, 2026 | 8.91 | 8.91 | 8.48 | 8.56 | 8.56 | -3.93% | 29,577,180 |
| Sep 24, 2026 | 9.25 | 9.25 | 8.87 | 8.91 | 8.91 | -3.68% | 32,428,770 |
| Sep 23, 2026 | 9.03 | 9.27 | 9.00 | 9.25 | 9.25 | 2.66% | 11,744,601 |
| Sep 22, 2026 | 9.10 | 9.26 | 8.97 | 9.01 | 9.01 | -1.10% | 10,624,172 |
| Sep 21, 2026 | 8.74 | 9.12 | 8.71 | 9.11 | 9.11 | 4.71% | 15,694,230 |
| Sep 18, 2026 | 8.70 | 8.79 | 8.65 | 8.70 | 8.70 | 0.23% | 7,851,982 |
| Sep 17, 2026 | 8.80 | 8.81 | 8.59 | 8.68 | 8.68 | -2.03% | 10,020,846 |
| Sep 16, 2026 | 8.74 | 8.86 | 8.65 | 8.86 | 8.86 | 1.96% | 8,557,663 |
| Sep 15, 2026 | 8.75 | 8.83 | 8.64 | 8.69 | 8.69 | -0.57% | 6,370,661 |
| Sep 14, 2026 | 8.56 | 8.80 | 8.56 | 8.74 | 8.74 | 1.16% | 7,349,240 |
| Sep 11, 2026 | 8.83 | 8.83 | 8.52 | 8.64 | 8.64 | -2.48% | 11,075,717 |
| Sep 10, 2026 | 8.91 | 8.98 | 8.83 | 8.86 | 8.86 | -0.56% | 9,131,780 |
| Sep 9, 2026 | 8.63 | 8.99 | 8.60 | 8.91 | 8.91 | 3.12% | 14,754,890 |
| Sep 8, 2026 | 8.60 | 8.66 | 8.50 | 8.64 | 8.64 | 1.53% | 11,070,312 |
| Sep 7, 2026 | 8.60 | 8.62 | 8.47 | 8.51 | 8.51 | -0.35% | 7,817,050 |
| Sep 4, 2026 | 8.71 | 8.71 | 8.47 | 8.54 | 8.54 | -1.27% | 10,785,750 |
| Sep 3, 2026 | 8.80 | 8.85 | 8.62 | 8.65 | 8.65 | -1.03% | 9,140,490 |
| Sep 2, 2026 | 8.66 | 8.76 | 8.61 | 8.74 | 8.74 | 0.69% | 10,515,558 |
| Sep 1, 2026 | 8.59 | 8.72 | 8.56 | 8.68 | 8.68 | 1.28% | 12,847,133 |
| Aug 31, 2026 | 8.58 | 8.59 | 8.41 | 8.57 | 8.57 | 0.12% | 12,974,398 |
| Aug 28, 2026 | 8.49 | 8.76 | 8.48 | 8.56 | 8.56 | 0.71% | 17,865,086 |
| Aug 27, 2026 | 8.42 | 8.53 | 8.31 | 8.50 | 8.50 | 1.31% | 22,906,316 |
| Aug 26, 2026 | 8.65 | 8.92 | 8.34 | 8.39 | 8.39 | 4.35% | 37,793,217 |
| Aug 25, 2026 | 7.69 | 8.09 | 7.66 | 8.04 | 8.04 | 4.55% | 11,776,510 |
| Aug 24, 2026 | 7.85 | 7.85 | 7.61 | 7.69 | 7.69 | -1.41% | 5,776,290 |
| Aug 21, 2026 | 7.79 | 7.83 | 7.62 | 7.80 | 7.80 | - | 4,185,526 |
| Aug 20, 2026 | 7.79 | 7.90 | 7.77 | 7.80 | 7.80 | 0.91% | 5,575,910 |
| Aug 19, 2026 | 7.98 | 7.98 | 7.72 | 7.73 | 7.73 | -3.50% | 6,549,670 |
| Aug 18, 2026 | 8.02 | 8.02 | 7.91 | 8.01 | 8.01 | 0.12% | 6,189,770 |
| Aug 17, 2026 | 7.93 | 8.09 | 7.82 | 8.00 | 8.00 | 1.65% | 7,856,224 |
| Aug 14, 2026 | 7.95 | 7.96 | 7.80 | 7.87 | 7.87 | 0.13% | 5,845,370 |
| Aug 13, 2026 | 8.08 | 8.25 | 7.86 | 7.86 | 7.86 | -1.75% | 9,299,942 |
| Aug 12, 2026 | 7.89 | 8.02 | 7.79 | 8.00 | 8.00 | 2.04% | 6,136,351 |
| Aug 11, 2026 | 7.97 | 8.05 | 7.83 | 7.84 | 7.84 | -2.37% | 5,508,773 |
| Aug 10, 2026 | 7.86 | 8.07 | 7.79 | 8.03 | 8.03 | 2.16% | 7,396,785 |
| Aug 7, 2026 | 7.84 | 7.91 | 7.55 | 7.86 | 7.86 | -0.51% | 7,831,893 |
| Aug 6, 2026 | 7.75 | 7.92 | 7.74 | 7.90 | 7.90 | 1.54% | 7,183,106 |
| Aug 5, 2026 | 7.72 | 7.86 | 7.71 | 7.78 | 7.78 | 0.91% | 7,585,459 |
| Aug 4, 2026 | 7.63 | 7.84 | 7.61 | 7.71 | 7.71 | 1.05% | 7,668,199 |
| Aug 3, 2026 | 7.30 | 7.64 | 7.23 | 7.63 | 7.63 | 4.66% | 10,723,919 |
| Jul 31, 2026 | 7.24 | 7.38 | 7.24 | 7.29 | 7.29 | 2.24% | 7,186,729 |
| Jul 30, 2026 | 7.21 | 7.31 | 7.09 | 7.13 | 7.13 | -1.38% | 6,097,510 |
| Jul 29, 2026 | 7.15 | 7.29 | 7.05 | 7.23 | 7.23 | 1.26% | 6,394,935 |
| Jul 28, 2026 | 7.17 | 7.31 | 7.09 | 7.14 | 7.14 | -0.28% | 6,517,945 |
| Jul 27, 2026 | 6.89 | 7.17 | 6.88 | 7.16 | 7.16 | 3.47% | 5,681,317 |
| Jul 24, 2026 | 7.13 | 7.17 | 6.91 | 6.92 | 6.92 | -3.89% | 7,294,640 |