ShanDong Longhua New Material Co.,Ltd. (SHE:301149)
China · Delayed Price · Currency is CNY 6.48
+0.17 (2.69%)
Nov 3, 2026, 10:15 AM CST
SHE:301149 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 6.42 | 6.49 | 6.25 | 6.48 | 6.48 | 2.69% | 5,022,205 |
| Nov 2, 2026 | 6.28 | 6.35 | 6.13 | 6.31 | 6.31 | 0.96% | 13,683,262 |
| Oct 30, 2026 | 6.42 | 6.56 | 6.25 | 6.25 | 6.25 | -3.70% | 11,725,078 |
| Oct 29, 2026 | 6.63 | 6.67 | 6.48 | 6.49 | 6.49 | -2.84% | 10,628,569 |
| Oct 28, 2026 | 6.72 | 6.78 | 6.56 | 6.68 | 6.68 | -0.45% | 14,409,005 |
| Oct 27, 2026 | 7.04 | 7.10 | 6.68 | 6.71 | 6.71 | -10.17% | 28,343,768 |
| Oct 26, 2026 | 7.48 | 7.59 | 7.41 | 7.47 | 7.47 | -1.71% | 9,655,636 |
| Oct 23, 2026 | 7.46 | 7.62 | 7.10 | 7.60 | 7.60 | 0.13% | 13,803,425 |
| Oct 22, 2026 | 7.76 | 7.83 | 7.56 | 7.59 | 7.59 | -2.44% | 9,823,466 |
| Oct 21, 2026 | 7.98 | 8.06 | 7.73 | 7.78 | 7.78 | -2.75% | 11,197,000 |
| Oct 20, 2026 | 7.82 | 8.07 | 7.80 | 8.00 | 8.00 | 1.52% | 9,128,512 |
| Oct 19, 2026 | 7.95 | 8.00 | 7.74 | 7.88 | 7.88 | -1.62% | 10,380,367 |
| Oct 16, 2026 | 8.00 | 8.17 | 7.90 | 8.01 | 8.01 | 1.14% | 12,006,513 |
| Oct 15, 2026 | 7.80 | 8.04 | 7.78 | 7.92 | 7.92 | -2.82% | 16,800,172 |
| Oct 14, 2026 | 8.46 | 8.54 | 8.10 | 8.15 | 8.15 | -5.34% | 26,573,015 |
| Oct 13, 2026 | 7.83 | 8.83 | 7.80 | 8.61 | 8.61 | 9.68% | 37,600,870 |
| Oct 12, 2026 | 7.99 | 8.15 | 7.82 | 7.85 | 7.85 | -2.12% | 9,313,153 |
| Oct 9, 2026 | 7.94 | 8.04 | 7.73 | 8.02 | 8.02 | 1.26% | 11,794,060 |
| 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 |