North Long Dragon New Materials Tech Co., Ltd. (SHE:301357)
China · Delayed Price · Currency is CNY 139.03
+1.06 (0.77%)
Jan 22, 2026, 4:00 PM EST
SHE:301357 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 138.03 | 139.99 | 136.98 | 139.17 | 139.17 | 0.10% | 1,941,587 |
| Jan 22, 2026 | 137.00 | 140.47 | 136.86 | 139.03 | 139.03 | 0.77% | 1,613,401 |
| Jan 21, 2026 | 137.50 | 139.20 | 136.94 | 137.97 | 137.97 | 0.75% | 1,403,725 |
| Jan 20, 2026 | 142.00 | 142.00 | 136.30 | 136.94 | 136.94 | -3.66% | 2,621,255 |
| Jan 19, 2026 | 141.41 | 144.32 | 140.00 | 142.14 | 142.14 | -0.47% | 2,110,075 |
| Jan 16, 2026 | 145.00 | 145.06 | 142.00 | 142.81 | 142.81 | -2.57% | 3,231,223 |
| Jan 15, 2026 | 146.10 | 147.88 | 144.62 | 146.58 | 146.58 | 1.08% | 2,764,182 |
| Jan 14, 2026 | 144.87 | 147.99 | 144.01 | 145.02 | 145.02 | -1.13% | 3,596,002 |
| Jan 13, 2026 | 150.64 | 150.64 | 145.00 | 146.68 | 146.68 | -3.60% | 4,832,429 |
| Jan 12, 2026 | 151.04 | 155.00 | 147.09 | 152.16 | 152.16 | -1.07% | 6,883,154 |
| Jan 9, 2026 | 162.53 | 162.53 | 153.40 | 153.80 | 153.80 | 4.04% | 8,299,427 |
| Jan 8, 2026 | 144.00 | 150.00 | 144.00 | 147.83 | 147.83 | 2.64% | 5,318,401 |
| Jan 7, 2026 | 145.71 | 147.00 | 143.12 | 144.03 | 144.03 | -2.33% | 3,395,598 |
| Jan 6, 2026 | 145.19 | 150.00 | 144.66 | 147.47 | 147.47 | -0.97% | 4,629,344 |
| Jan 5, 2026 | 143.80 | 154.80 | 141.48 | 148.91 | 148.91 | 5.64% | 6,335,406 |
| Dec 31, 2025 | 146.40 | 147.00 | 140.01 | 140.96 | 140.96 | -5.88% | 4,179,109 |
| Dec 30, 2025 | 147.00 | 155.00 | 145.34 | 149.76 | 149.76 | 3.25% | 5,799,679 |
| Dec 29, 2025 | 143.00 | 145.60 | 142.82 | 145.05 | 145.05 | 2.73% | 4,080,307 |
| Dec 26, 2025 | 143.10 | 145.81 | 140.26 | 141.20 | 141.20 | -1.33% | 3,072,789 |
| Dec 25, 2025 | 143.10 | 145.37 | 142.42 | 143.10 | 143.10 | -0.53% | 2,798,133 |
| Dec 24, 2025 | 141.36 | 145.50 | 141.00 | 143.86 | 143.86 | 1.78% | 3,308,006 |
| Dec 23, 2025 | 140.80 | 143.25 | 140.06 | 141.35 | 141.35 | 0.08% | 2,273,706 |
| Dec 22, 2025 | 139.20 | 141.50 | 139.11 | 141.24 | 141.24 | -0.87% | 2,301,834 |
| Dec 19, 2025 | 143.17 | 145.53 | 142.46 | 142.48 | 142.48 | -3.08% | 3,017,829 |
| Dec 18, 2025 | 138.51 | 149.56 | 138.11 | 147.01 | 147.01 | 4.65% | 4,683,430 |
| Dec 17, 2025 | 134.67 | 140.80 | 134.67 | 140.48 | 140.48 | 1.75% | 2,911,021 |
| Dec 16, 2025 | 148.87 | 149.13 | 138.00 | 138.06 | 138.06 | -8.19% | 4,164,986 |
| Dec 15, 2025 | 148.39 | 152.59 | 147.20 | 150.37 | 150.37 | 1.40% | 3,225,300 |
| Dec 12, 2025 | 147.11 | 150.55 | 145.60 | 148.30 | 148.30 | 0.60% | 2,630,825 |
| Dec 11, 2025 | 150.81 | 154.11 | 146.68 | 147.41 | 147.41 | -3.23% | 3,697,815 |
| Dec 10, 2025 | 149.03 | 155.53 | 149.01 | 152.33 | 152.33 | 1.08% | 3,765,043 |
| Dec 9, 2025 | 154.10 | 156.28 | 150.51 | 150.70 | 150.70 | -3.61% | 4,004,305 |
| Dec 8, 2025 | 154.85 | 157.50 | 153.81 | 156.35 | 156.35 | 2.20% | 4,770,208 |
| Dec 5, 2025 | 149.31 | 153.48 | 148.61 | 152.99 | 152.99 | 1.45% | 3,717,013 |
| Dec 4, 2025 | 152.10 | 154.00 | 150.51 | 150.81 | 150.81 | -3.45% | 4,359,925 |
| Dec 3, 2025 | 159.33 | 161.22 | 153.51 | 156.20 | 156.20 | -4.12% | 5,607,780 |
| Dec 2, 2025 | 159.00 | 166.51 | 157.68 | 162.92 | 162.92 | 2.88% | 7,138,992 |
| Dec 1, 2025 | 160.11 | 162.54 | 157.37 | 158.36 | 158.36 | -2.97% | 5,382,104 |
| Nov 28, 2025 | 161.32 | 166.07 | 158.64 | 163.20 | 163.20 | 1.17% | 6,848,316 |
| Nov 27, 2025 | 161.55 | 166.53 | 159.20 | 161.31 | 161.31 | -0.15% | 6,926,041 |
| Nov 26, 2025 | 169.00 | 169.00 | 160.53 | 161.55 | 161.55 | -5.00% | 7,597,426 |
| Nov 25, 2025 | 167.71 | 177.77 | 165.30 | 170.05 | 170.05 | -4.29% | 11,252,790 |
| Nov 24, 2025 | 156.47 | 188.00 | 154.47 | 177.68 | 177.68 | 12.42% | 12,485,980 |
| Nov 21, 2025 | 153.00 | 169.90 | 149.49 | 158.05 | 158.05 | 0.68% | 10,121,067 |
| Nov 20, 2025 | 157.05 | 165.30 | 155.36 | 156.98 | 156.98 | -5.32% | 7,424,336 |
| Nov 19, 2025 | 155.30 | 177.00 | 154.00 | 165.80 | 165.80 | 6.70% | 11,577,590 |
| Nov 18, 2025 | 175.76 | 175.76 | 155.00 | 155.39 | 155.39 | -11.59% | 10,315,750 |
| Nov 17, 2025 | 161.62 | 176.20 | 160.00 | 175.77 | 175.77 | 19.57% | 13,116,500 |
| Nov 14, 2025 | 142.10 | 155.00 | 142.10 | 147.00 | 147.00 | 5.71% | 8,344,310 |
| Nov 13, 2025 | 137.85 | 141.55 | 136.90 | 139.06 | 139.06 | 0.88% | 3,547,837 |