Guangzhou Newlife New Material CO., LTD (SHE:301323)
China · Delayed Price · Currency is CNY 72.34
-0.50 (-0.69%)
At close: Sep 30, 2026
SHE:301323 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 73.15 | 74.74 | 71.38 | 72.34 | 72.34 | -0.69% | 997,000 |
| Sep 29, 2026 | 74.30 | 74.49 | 72.82 | 72.84 | 72.84 | -1.54% | 855,409 |
| Sep 28, 2026 | 77.42 | 77.42 | 73.19 | 73.98 | 73.98 | -4.64% | 1,556,731 |
| Sep 24, 2026 | 79.42 | 80.70 | 77.45 | 77.58 | 77.58 | -2.76% | 1,721,271 |
| Sep 23, 2026 | 78.00 | 80.97 | 77.13 | 79.78 | 79.78 | 3.49% | 1,731,443 |
| Sep 22, 2026 | 77.41 | 77.98 | 76.30 | 77.09 | 77.09 | 0.90% | 998,105 |
| Sep 21, 2026 | 76.50 | 77.50 | 75.84 | 76.40 | 76.40 | 0.32% | 1,112,595 |
| Sep 18, 2026 | 76.98 | 77.65 | 75.75 | 76.16 | 76.16 | -0.59% | 1,251,302 |
| Sep 17, 2026 | 77.00 | 78.50 | 76.00 | 76.61 | 76.61 | -0.61% | 1,344,636 |
| Sep 16, 2026 | 75.92 | 77.77 | 74.21 | 77.08 | 77.08 | 1.92% | 2,017,973 |
| Sep 15, 2026 | 72.47 | 78.30 | 72.30 | 75.63 | 75.63 | 3.84% | 2,610,690 |
| Sep 14, 2026 | 67.64 | 73.22 | 66.47 | 72.83 | 72.83 | 7.47% | 2,258,066 |
| Sep 11, 2026 | 66.28 | 68.45 | 64.07 | 67.77 | 67.77 | 0.85% | 1,421,300 |
| Sep 10, 2026 | 68.00 | 68.33 | 67.14 | 67.20 | 67.20 | -2.15% | 641,831 |
| Sep 9, 2026 | 68.70 | 70.44 | 67.50 | 68.68 | 68.68 | -0.03% | 1,275,700 |
| Sep 8, 2026 | 69.96 | 70.25 | 68.41 | 68.70 | 68.70 | -1.79% | 966,500 |
| Sep 7, 2026 | 68.31 | 70.47 | 67.00 | 69.95 | 69.95 | 3.81% | 1,066,700 |
| Sep 4, 2026 | 70.33 | 72.11 | 67.14 | 67.38 | 67.38 | -2.09% | 1,277,100 |
| Sep 3, 2026 | 68.60 | 71.50 | 67.89 | 68.82 | 68.82 | 0.36% | 1,174,400 |
| Sep 2, 2026 | 67.10 | 69.29 | 66.00 | 68.57 | 68.57 | 1.89% | 1,483,667 |
| Sep 1, 2026 | 70.45 | 70.70 | 66.70 | 67.30 | 67.30 | -4.94% | 1,449,310 |
| Aug 31, 2026 | 67.92 | 72.41 | 67.44 | 70.80 | 70.80 | 3.39% | 1,413,537 |
| Aug 28, 2026 | 69.15 | 70.50 | 68.30 | 68.48 | 68.48 | -1.18% | 737,952 |
| Aug 27, 2026 | 67.00 | 70.13 | 66.68 | 69.30 | 69.30 | 2.91% | 884,300 |
| Aug 26, 2026 | 68.01 | 68.80 | 66.50 | 67.34 | 67.34 | -0.97% | 931,259 |
| Aug 25, 2026 | 68.18 | 69.88 | 66.62 | 68.00 | 68.00 | -1.45% | 1,377,800 |
| Aug 24, 2026 | 72.98 | 73.45 | 67.52 | 69.00 | 69.00 | -5.45% | 1,655,509 |
| Aug 21, 2026 | 70.00 | 74.60 | 70.00 | 72.98 | 72.98 | 4.12% | 1,809,581 |
| Aug 20, 2026 | 71.50 | 71.55 | 69.04 | 70.09 | 70.09 | -0.30% | 1,296,708 |
| Aug 19, 2026 | 74.62 | 74.91 | 69.61 | 70.30 | 70.30 | -7.50% | 1,777,323 |
| Aug 18, 2026 | 77.25 | 78.65 | 75.00 | 76.00 | 76.00 | -2.36% | 1,336,724 |
| Aug 17, 2026 | 76.52 | 77.99 | 75.90 | 77.84 | 77.84 | 1.71% | 1,242,900 |
| Aug 14, 2026 | 73.00 | 76.80 | 73.00 | 76.53 | 76.53 | 3.91% | 1,823,687 |
| Aug 13, 2026 | 75.73 | 76.97 | 73.60 | 73.65 | 73.65 | -2.54% | 1,071,200 |
| Aug 12, 2026 | 75.10 | 75.99 | 74.67 | 75.57 | 75.57 | 0.63% | 950,232 |
| Aug 11, 2026 | 75.29 | 76.80 | 73.83 | 75.10 | 75.10 | -1.24% | 1,131,109 |
| Aug 10, 2026 | 76.24 | 77.33 | 75.15 | 76.04 | 76.04 | -1.25% | 1,424,801 |
| Aug 7, 2026 | 76.50 | 77.36 | 74.69 | 77.00 | 77.00 | 0.92% | 1,751,562 |
| Aug 6, 2026 | 73.61 | 77.50 | 72.61 | 76.30 | 76.30 | 3.28% | 2,406,985 |
| Aug 5, 2026 | 70.52 | 75.82 | 69.78 | 73.88 | 73.88 | 5.41% | 2,261,500 |
| Aug 4, 2026 | 66.59 | 71.21 | 66.22 | 70.09 | 70.09 | 7.11% | 2,126,100 |
| Aug 3, 2026 | 69.00 | 70.31 | 64.87 | 65.44 | 65.44 | -5.52% | 2,001,731 |
| Jul 31, 2026 | 71.00 | 74.58 | 69.04 | 69.26 | 69.26 | 1.61% | 2,060,953 |
| Jul 30, 2026 | 70.07 | 71.74 | 65.80 | 68.16 | 68.16 | -3.73% | 2,031,200 |
| Jul 29, 2026 | 73.04 | 73.04 | 70.02 | 70.80 | 70.80 | -2.12% | 1,468,476 |
| Jul 28, 2026 | 73.50 | 75.41 | 71.22 | 72.33 | 72.33 | -3.66% | 1,635,100 |
| Jul 27, 2026 | 74.00 | 75.47 | 71.00 | 75.08 | 75.08 | 1.28% | 1,832,807 |
| Jul 24, 2026 | 73.14 | 75.99 | 71.76 | 74.13 | 74.13 | 0.18% | 2,271,801 |
| Jul 23, 2026 | 71.20 | 74.80 | 70.01 | 74.00 | 74.00 | 7.43% | 2,681,685 |
| Jul 22, 2026 | 68.43 | 72.72 | 67.15 | 68.88 | 68.88 | 1.55% | 2,589,206 |