ShanDong Longhua New Material Co.,Ltd. (SHE:301149)
China · Delayed Price · Currency is CNY 8.50
+0.11 (1.31%)
Aug 27, 2026, 3:04 PM CST
SHE:301149 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 7.01 | 7.22 | 6.95 | 7.20 | 7.20 | 2.56% | 6,192,571 |
| Jul 22, 2026 | 7.07 | 7.23 | 6.98 | 7.02 | 7.02 | -1.68% | 8,375,670 |
| Jul 21, 2026 | 7.17 | 7.24 | 6.85 | 7.14 | 7.14 | -0.28% | 9,201,416 |
| Jul 20, 2026 | 7.54 | 7.62 | 7.07 | 7.16 | 7.16 | -3.50% | 9,914,620 |
| Jul 17, 2026 | 7.71 | 7.85 | 7.37 | 7.42 | 7.42 | -4.50% | 7,838,161 |
| Jul 16, 2026 | 7.80 | 7.91 | 7.65 | 7.77 | 7.77 | -1.40% | 6,617,083 |
| Jul 15, 2026 | 7.75 | 7.91 | 7.66 | 7.88 | 7.88 | 0.51% | 7,372,000 |
| Jul 14, 2026 | 7.48 | 7.84 | 7.37 | 7.84 | 7.84 | 3.84% | 11,712,908 |
| Jul 13, 2026 | 8.01 | 8.01 | 7.51 | 7.55 | 7.55 | -5.74% | 10,608,638 |
| 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 |