Guangzhou Newlife New Material CO., LTD (SHE:301323)
China · Delayed Price · Currency is CNY 69.00
-3.98 (-5.45%)
Aug 24, 2026, 4:00 PM EDT
SHE:301323 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 63.07 | 68.43 | 58.01 | 67.83 | 67.83 | 11.03% | 3,262,194 |
| Jul 20, 2026 | 68.43 | 70.30 | 59.11 | 61.09 | 61.09 | -8.94% | 2,648,192 |
| Jul 17, 2026 | 74.49 | 74.49 | 66.87 | 67.09 | 67.09 | -8.35% | 1,932,414 |
| Jul 16, 2026 | 74.42 | 76.59 | 72.01 | 73.20 | 73.20 | -3.51% | 1,810,311 |
| Jul 15, 2026 | 76.35 | 83.36 | 73.89 | 75.86 | 75.86 | 0.24% | 2,384,192 |
| Jul 14, 2026 | 74.00 | 77.10 | 72.60 | 76.08 | 75.68 | 2.81% | 1,620,533 |
| Jul 13, 2026 | 80.00 | 80.99 | 73.55 | 74.00 | 73.61 | -8.42% | 2,046,480 |
| Jul 10, 2026 | 82.08 | 84.57 | 79.00 | 80.80 | 80.38 | -2.53% | 2,867,374 |
| Jul 9, 2026 | 73.17 | 83.30 | 73.17 | 82.90 | 82.46 | 14.12% | 4,595,828 |
| Jul 8, 2026 | 74.69 | 75.48 | 71.81 | 72.64 | 72.26 | -2.73% | 1,351,303 |
| Jul 7, 2026 | 73.79 | 77.86 | 73.29 | 74.68 | 74.29 | 0.97% | 2,068,924 |
| Jul 6, 2026 | 77.65 | 79.00 | 73.87 | 73.96 | 73.57 | -4.76% | 2,119,205 |
| Jul 3, 2026 | 81.16 | 81.44 | 77.56 | 77.66 | 77.25 | -4.32% | 2,311,000 |
| Jul 2, 2026 | 80.08 | 83.33 | 79.10 | 81.17 | 80.74 | -0.34% | 2,815,100 |
| Jul 1, 2026 | 81.60 | 83.34 | 79.89 | 81.45 | 81.02 | -0.17% | 2,618,000 |
| Jun 30, 2026 | 81.31 | 82.00 | 78.39 | 81.59 | 81.16 | 2.35% | 2,608,600 |
| Jun 29, 2026 | 87.40 | 88.86 | 77.00 | 79.72 | 79.30 | -8.79% | 4,489,166 |
| Jun 26, 2026 | 85.06 | 88.45 | 79.73 | 87.40 | 86.94 | 1.27% | 5,083,785 |
| Jun 25, 2026 | 89.03 | 90.60 | 84.85 | 86.30 | 85.85 | -3.02% | 3,612,800 |
| Jun 24, 2026 | 94.46 | 94.58 | 88.62 | 88.99 | 88.52 | -5.63% | 4,003,343 |
| Jun 23, 2026 | 99.71 | 100.80 | 93.44 | 94.30 | 93.80 | -5.02% | 3,213,600 |
| Jun 22, 2026 | 101.63 | 101.63 | 97.88 | 99.28 | 98.76 | -3.33% | 3,914,439 |
| Jun 18, 2026 | 102.00 | 104.68 | 100.08 | 102.70 | 102.16 | -0.37% | 3,879,823 |
| Jun 17, 2026 | 105.31 | 108.23 | 101.60 | 103.08 | 102.54 | -4.82% | 4,747,898 |
| Jun 16, 2026 | 104.05 | 109.84 | 104.04 | 108.30 | 107.73 | -0.46% | 6,591,753 |
| Jun 15, 2026 | 96.63 | 109.86 | 95.50 | 108.80 | 108.23 | 4.84% | 10,213,160 |