GuangDong Suqun New Material Co.,Ltd. (SHE:301489)
China · Delayed Price · Currency is CNY 255.00
-18.00 (-6.59%)
At close: Sep 26, 2025
SHE:301489 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 267.02 | 270.98 | 247.82 | 255.00 | 255.00 | -6.59% | 4,544,709 |
| Sep 25, 2025 | 280.06 | 291.91 | 258.18 | 273.00 | 273.00 | -0.14% | 4,122,848 |
| Sep 24, 2025 | 255.20 | 275.28 | 255.20 | 273.37 | 273.37 | 1.86% | 3,051,270 |
| Sep 23, 2025 | 271.88 | 291.88 | 256.00 | 268.38 | 268.38 | 0.15% | 4,611,080 |
| Sep 22, 2025 | 245.00 | 268.00 | 235.16 | 267.98 | 267.98 | 11.75% | 4,245,197 |
| Sep 19, 2025 | 237.00 | 241.50 | 226.00 | 239.80 | 239.80 | 3.77% | 3,212,684 |
| Sep 18, 2025 | 215.60 | 246.00 | 214.60 | 231.08 | 231.08 | 5.76% | 4,110,105 |
| Sep 17, 2025 | 227.00 | 227.00 | 215.00 | 218.50 | 218.50 | -3.32% | 2,759,086 |
| Sep 16, 2025 | 217.00 | 229.89 | 211.10 | 226.00 | 226.00 | 4.55% | 3,452,919 |
| Sep 15, 2025 | 212.32 | 219.83 | 208.00 | 216.17 | 216.17 | -1.32% | 3,147,707 |
| Sep 12, 2025 | 220.00 | 235.00 | 214.70 | 219.07 | 219.07 | -3.20% | 3,900,238 |
| Sep 11, 2025 | 218.00 | 237.81 | 213.00 | 226.32 | 226.32 | -1.28% | 6,044,419 |
| Sep 10, 2025 | 209.10 | 229.26 | 201.00 | 229.26 | 229.26 | 20.00% | 7,644,496 |
| Sep 9, 2025 | 185.62 | 199.88 | 181.02 | 191.05 | 191.05 | 4.32% | 5,257,701 |
| Sep 8, 2025 | 193.00 | 198.57 | 173.28 | 183.13 | 183.13 | -5.60% | 4,772,783 |
| Sep 5, 2025 | 187.00 | 199.99 | 173.00 | 194.00 | 194.00 | 6.03% | 4,695,317 |
| Sep 4, 2025 | 212.00 | 215.90 | 172.99 | 182.96 | 182.96 | -15.29% | 5,953,498 |
| Sep 3, 2025 | 205.00 | 216.00 | 199.00 | 215.98 | 215.98 | 8.30% | 3,472,042 |
| Sep 2, 2025 | 213.92 | 216.98 | 190.00 | 199.42 | 199.42 | -7.21% | 4,226,999 |
| Sep 1, 2025 | 209.00 | 218.60 | 197.00 | 214.92 | 214.92 | 3.33% | 3,613,517 |
| Aug 29, 2025 | 183.40 | 219.98 | 183.20 | 208.00 | 208.00 | 10.58% | 5,570,890 |
| Aug 28, 2025 | 174.44 | 199.00 | 168.60 | 188.10 | 188.10 | 11.57% | 5,732,674 |
| Aug 27, 2025 | 175.12 | 180.02 | 160.00 | 168.59 | 168.59 | -3.75% | 6,044,020 |
| Aug 26, 2025 | 184.89 | 185.00 | 173.00 | 175.16 | 175.16 | -8.29% | 6,980,437 |
| Aug 25, 2025 | 185.00 | 191.03 | 180.92 | 190.99 | 190.99 | -1.08% | 6,555,055 |
| Aug 22, 2025 | 169.34 | 200.00 | 166.00 | 193.08 | 193.08 | 14.52% | 10,265,160 |
| Aug 21, 2025 | 174.00 | 176.99 | 160.00 | 168.60 | 168.60 | -3.85% | 8,688,956 |
| Aug 20, 2025 | 180.00 | 188.88 | 170.02 | 175.35 | 175.35 | -3.47% | 8,014,221 |
| Aug 19, 2025 | 166.00 | 185.00 | 163.12 | 181.66 | 181.66 | 6.54% | 6,488,836 |
| Aug 18, 2025 | 166.10 | 174.20 | 158.00 | 170.51 | 170.51 | 3.75% | 8,437,258 |
| Aug 15, 2025 | 153.83 | 165.87 | 149.35 | 164.34 | 164.34 | 6.76% | 8,658,522 |
| Aug 14, 2025 | 155.01 | 158.00 | 149.90 | 153.93 | 153.93 | -2.38% | 6,887,251 |
| Aug 13, 2025 | 146.51 | 164.64 | 146.51 | 157.68 | 157.68 | 5.83% | 7,374,396 |
| Aug 12, 2025 | 148.25 | 154.62 | 141.52 | 149.00 | 149.00 | 1.07% | 8,164,749 |
| Aug 11, 2025 | 138.40 | 151.50 | 136.00 | 147.42 | 147.42 | 8.64% | 8,195,064 |
| Aug 8, 2025 | 129.00 | 139.59 | 128.00 | 135.70 | 135.70 | 5.28% | 10,912,240 |
| Aug 7, 2025 | 133.95 | 136.89 | 127.50 | 128.90 | 128.90 | -8.58% | 10,861,120 |
| Aug 6, 2025 | 128.92 | 142.89 | 128.18 | 140.99 | 140.99 | 9.99% | 8,399,327 |
| Aug 5, 2025 | 122.00 | 128.18 | 116.00 | 128.18 | 128.18 | 4.96% | 10,175,380 |
| Aug 4, 2025 | 115.53 | 126.00 | 112.07 | 122.12 | 122.12 | 12.02% | 11,683,680 |
| Aug 1, 2025 | 103.65 | 112.97 | 100.01 | 109.02 | 109.02 | 5.17% | 12,772,630 |
| Jul 31, 2025 | 90.69 | 103.66 | 90.69 | 103.66 | 103.66 | 20.00% | 6,633,676 |
| Jul 30, 2025 | 79.50 | 86.38 | 79.35 | 86.38 | 86.38 | 9.07% | 7,871,212 |
| Jul 29, 2025 | 78.31 | 79.99 | 77.00 | 79.20 | 79.20 | 1.15% | 4,340,732 |
| Jul 28, 2025 | 72.32 | 78.88 | 72.16 | 78.30 | 78.30 | 8.27% | 7,442,081 |
| Jul 25, 2025 | 70.76 | 73.07 | 70.30 | 72.32 | 72.32 | 1.19% | 3,462,411 |
| Jul 24, 2025 | 71.79 | 72.10 | 69.59 | 71.47 | 71.47 | 0.27% | 3,687,514 |
| Jul 23, 2025 | 70.72 | 74.52 | 70.72 | 71.28 | 71.28 | -1.82% | 4,075,159 |
| Jul 22, 2025 | 69.10 | 72.72 | 68.98 | 72.60 | 72.60 | 4.91% | 6,124,116 |
| Jul 21, 2025 | 70.41 | 70.47 | 67.36 | 69.20 | 69.20 | -1.84% | 6,150,484 |