North Long Dragon New Materials Tech Co., Ltd. (SHE:301357)
China · Delayed Price · Currency is CNY 111.19
+1.44 (1.31%)
At close: May 8, 2026
SHE:301357 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 108.65 | 111.50 | 108.00 | 111.19 | 111.19 | 1.31% | 2,425,882 |
| May 7, 2026 | 107.88 | 111.10 | 107.41 | 109.75 | 109.75 | 1.17% | 2,484,726 |
| May 6, 2026 | 107.11 | 109.00 | 107.01 | 108.48 | 108.48 | 0.77% | 1,658,276 |
| Apr 30, 2026 | 107.24 | 108.00 | 106.00 | 107.65 | 107.65 | 0.71% | 1,530,029 |
| Apr 29, 2026 | 106.99 | 108.68 | 106.70 | 106.89 | 106.89 | -0.84% | 1,306,196 |
| Apr 28, 2026 | 110.84 | 111.11 | 106.72 | 107.80 | 107.80 | -3.71% | 1,923,378 |
| Apr 27, 2026 | 110.20 | 112.00 | 108.00 | 111.95 | 111.95 | -0.66% | 2,219,361 |
| Apr 24, 2026 | 118.00 | 118.19 | 112.08 | 112.69 | 112.69 | -1.05% | 2,934,853 |
| Apr 23, 2026 | 115.99 | 116.68 | 112.80 | 113.89 | 113.89 | -1.95% | 2,306,777 |
| Apr 22, 2026 | 116.80 | 117.00 | 114.40 | 116.16 | 116.16 | -1.86% | 2,902,105 |
| Apr 21, 2026 | 119.53 | 122.75 | 117.01 | 118.36 | 118.36 | 0.01% | 4,219,326 |
| Apr 20, 2026 | 115.67 | 118.36 | 115.00 | 118.35 | 118.35 | 2.82% | 3,520,591 |
| Apr 17, 2026 | 114.60 | 115.94 | 112.78 | 115.10 | 115.10 | -0.01% | 2,628,049 |
| Apr 16, 2026 | 113.06 | 115.34 | 113.06 | 115.11 | 115.11 | 0.02% | 2,567,621 |
| Apr 15, 2026 | 117.00 | 118.93 | 115.00 | 115.09 | 115.09 | -2.00% | 3,028,760 |
| Apr 14, 2026 | 116.32 | 119.71 | 114.68 | 117.44 | 117.44 | -0.30% | 3,324,045 |
| Apr 13, 2026 | 115.37 | 118.80 | 114.50 | 117.79 | 117.79 | 2.00% | 3,167,432 |
| Apr 10, 2026 | 115.86 | 117.40 | 114.80 | 115.48 | 115.48 | 0.31% | 2,550,527 |
| Apr 9, 2026 | 115.66 | 118.34 | 113.66 | 115.12 | 115.12 | -0.24% | 2,973,381 |
| Apr 8, 2026 | 111.60 | 115.59 | 111.33 | 115.40 | 115.40 | 0.30% | 3,412,381 |
| Apr 7, 2026 | 112.51 | 116.00 | 112.51 | 115.06 | 115.06 | 0.53% | 2,145,543 |
| Apr 3, 2026 | 117.00 | 117.23 | 112.87 | 114.45 | 114.45 | -3.41% | 3,186,894 |
| Apr 2, 2026 | 115.26 | 124.00 | 114.80 | 118.49 | 118.49 | 2.68% | 4,597,315 |
| Apr 1, 2026 | 117.15 | 118.70 | 114.20 | 115.40 | 115.40 | -1.11% | 2,570,946 |
| Mar 31, 2026 | 118.95 | 122.20 | 116.18 | 116.70 | 116.70 | -3.74% | 3,682,814 |
| Mar 30, 2026 | 120.03 | 127.91 | 120.03 | 121.23 | 121.23 | -2.56% | 4,067,641 |
| Mar 27, 2026 | 118.00 | 128.50 | 117.64 | 124.41 | 124.41 | 4.37% | 5,927,320 |
| Mar 26, 2026 | 122.01 | 125.00 | 119.20 | 119.20 | 119.20 | -6.87% | 5,492,604 |
| Mar 25, 2026 | 114.00 | 134.98 | 111.00 | 127.99 | 127.99 | 8.92% | 8,429,145 |
| Mar 24, 2026 | 104.00 | 120.01 | 103.14 | 117.51 | 117.51 | 16.44% | 6,729,364 |
| Mar 23, 2026 | 100.00 | 106.44 | 100.00 | 100.92 | 100.92 | -9.15% | 2,737,809 |
| Mar 20, 2026 | 114.90 | 116.00 | 111.08 | 111.09 | 111.09 | -3.32% | 1,447,874 |
| Mar 19, 2026 | 117.43 | 119.41 | 114.27 | 114.91 | 114.91 | -3.12% | 1,522,250 |
| Mar 18, 2026 | 118.50 | 120.00 | 115.26 | 118.61 | 118.61 | -0.33% | 1,452,887 |
| Mar 17, 2026 | 121.60 | 121.99 | 119.00 | 119.00 | 119.00 | -2.14% | 1,346,383 |
| Mar 16, 2026 | 122.00 | 122.13 | 119.41 | 121.60 | 121.60 | -0.60% | 1,512,428 |
| Mar 13, 2026 | 122.03 | 124.41 | 120.60 | 122.33 | 122.33 | -0.81% | 1,624,743 |
| Mar 12, 2026 | 126.99 | 126.99 | 122.41 | 123.33 | 123.33 | -2.43% | 2,072,238 |
| Mar 11, 2026 | 128.67 | 128.73 | 126.04 | 126.40 | 126.40 | -1.71% | 1,804,121 |
| Mar 10, 2026 | 125.30 | 129.40 | 125.30 | 128.60 | 128.60 | 0.31% | 1,987,201 |
| Mar 9, 2026 | 130.28 | 133.80 | 128.00 | 128.20 | 128.20 | -2.92% | 2,532,748 |
| 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 |