North Long Dragon New Materials Tech Co., Ltd. (SHE:301357)
China · Delayed Price · Currency is CNY 132.05
-3.30 (-2.44%)
At close: Mar 6, 2026
SHE:301357 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 134.57 | 135.00 | 132.00 | 132.05 | 132.05 | -2.44% | 2,655,962 |
| Mar 5, 2026 | 134.23 | 138.50 | 134.23 | 135.35 | 135.35 | -3.80% | 3,794,304 |
| Mar 4, 2026 | 135.00 | 145.70 | 132.00 | 140.70 | 140.70 | -0.04% | 5,107,207 |
| Mar 3, 2026 | 143.37 | 145.00 | 136.00 | 140.76 | 140.76 | -4.98% | 5,832,005 |
| Mar 2, 2026 | 145.00 | 155.00 | 145.00 | 148.14 | 148.14 | 8.87% | 8,427,606 |
| Feb 27, 2026 | 134.96 | 139.70 | 133.40 | 136.07 | 136.07 | 0.82% | 3,276,851 |
| Feb 26, 2026 | 133.61 | 134.96 | 132.08 | 134.96 | 134.96 | 0.02% | 2,079,586 |
| Feb 25, 2026 | 133.30 | 135.50 | 132.43 | 134.93 | 134.93 | -1.42% | 2,428,294 |
| Feb 24, 2026 | 133.53 | 137.99 | 131.11 | 136.87 | 136.87 | 2.77% | 3,469,168 |
| Feb 13, 2026 | 129.51 | 135.00 | 129.50 | 133.18 | 133.18 | 2.71% | 2,560,054 |
| Feb 12, 2026 | 131.18 | 132.20 | 129.60 | 129.67 | 129.67 | -2.09% | 1,822,117 |
| Feb 11, 2026 | 130.77 | 135.97 | 130.03 | 132.44 | 132.44 | -0.42% | 2,190,808 |
| Feb 10, 2026 | 130.01 | 136.30 | 129.50 | 133.00 | 133.00 | 1.91% | 3,328,087 |
| Feb 9, 2026 | 128.10 | 131.98 | 128.10 | 130.51 | 130.51 | 2.13% | 1,834,790 |
| Feb 6, 2026 | 126.91 | 128.70 | 124.00 | 127.79 | 127.79 | 0.69% | 1,750,507 |
| Feb 5, 2026 | 129.01 | 129.81 | 126.50 | 126.91 | 126.91 | -3.22% | 1,455,468 |
| Feb 4, 2026 | 128.00 | 132.66 | 127.40 | 131.13 | 131.13 | 2.02% | 2,289,589 |
| Feb 3, 2026 | 128.10 | 128.58 | 125.50 | 128.53 | 128.53 | 1.44% | 1,666,452 |
| Feb 2, 2026 | 131.86 | 132.50 | 126.70 | 126.71 | 126.71 | -4.87% | 2,135,778 |
| Jan 30, 2026 | 132.32 | 135.80 | 132.32 | 133.19 | 133.19 | 0.67% | 1,618,122 |
| Jan 29, 2026 | 134.00 | 135.97 | 132.13 | 132.31 | 132.31 | -2.43% | 1,905,757 |
| Jan 28, 2026 | 136.66 | 138.20 | 135.39 | 135.60 | 135.60 | -1.77% | 1,759,031 |
| Jan 27, 2026 | 132.86 | 138.77 | 132.86 | 138.04 | 138.04 | 2.37% | 2,260,916 |
| Jan 26, 2026 | 139.00 | 139.00 | 134.57 | 134.84 | 134.84 | -3.11% | 2,153,784 |
| 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 |