GuangDong Suqun New Material Co.,Ltd. (SHE:301489)
China · Delayed Price · Currency is CNY 177.21
-1.79 (-1.00%)
At close: Feb 13, 2026
SHE:301489 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 174.90 | 183.00 | 174.06 | 177.21 | 177.21 | -1.00% | 5,262,282 |
| Feb 12, 2026 | 172.01 | 181.99 | 168.78 | 179.00 | 179.00 | 6.00% | 9,624,553 |
| Feb 11, 2026 | 161.63 | 169.71 | 161.50 | 168.86 | 168.86 | 5.33% | 6,186,138 |
| Feb 10, 2026 | 162.39 | 165.37 | 159.83 | 160.32 | 160.32 | -1.11% | 2,515,281 |
| Feb 9, 2026 | 155.50 | 164.80 | 153.99 | 162.12 | 162.12 | 6.08% | 4,262,247 |
| Feb 6, 2026 | 152.00 | 157.00 | 150.32 | 152.83 | 152.83 | 0.35% | 2,386,909 |
| Feb 5, 2026 | 153.99 | 156.30 | 150.90 | 152.29 | 152.29 | -1.75% | 1,882,040 |
| Feb 4, 2026 | 158.01 | 161.88 | 153.60 | 155.00 | 155.00 | -3.08% | 3,683,824 |
| Feb 3, 2026 | 156.26 | 159.96 | 154.27 | 159.92 | 159.92 | 2.78% | 2,385,658 |
| Feb 2, 2026 | 160.02 | 163.81 | 155.00 | 155.60 | 155.60 | -4.09% | 2,645,515 |
| Jan 30, 2026 | 155.11 | 162.88 | 154.46 | 162.23 | 162.23 | 3.87% | 3,600,402 |
| Jan 29, 2026 | 165.06 | 166.68 | 155.70 | 156.19 | 156.19 | -6.58% | 4,639,510 |
| Jan 28, 2026 | 166.05 | 169.40 | 162.73 | 167.20 | 167.20 | 0.68% | 3,343,150 |
| Jan 27, 2026 | 169.60 | 169.99 | 161.86 | 166.07 | 166.07 | -2.02% | 2,939,448 |
| Jan 26, 2026 | 171.00 | 174.50 | 168.51 | 169.50 | 169.50 | -2.07% | 2,465,129 |
| Jan 23, 2026 | 171.00 | 174.88 | 170.00 | 173.08 | 173.08 | 0.75% | 2,893,790 |
| Jan 22, 2026 | 173.58 | 175.99 | 170.31 | 171.80 | 171.80 | -1.64% | 2,470,546 |
| Jan 21, 2026 | 167.35 | 174.79 | 167.00 | 174.66 | 174.66 | 3.23% | 2,872,070 |
| Jan 20, 2026 | 179.24 | 179.26 | 167.00 | 169.20 | 169.20 | -5.31% | 3,523,273 |
| Jan 19, 2026 | 177.77 | 179.90 | 176.21 | 178.68 | 178.68 | -0.26% | 2,219,976 |
| Jan 16, 2026 | 176.74 | 181.50 | 175.66 | 179.15 | 179.15 | 1.51% | 2,996,477 |
| Jan 15, 2026 | 174.88 | 179.63 | 173.12 | 176.49 | 176.49 | 1.36% | 4,234,488 |
| Jan 14, 2026 | 170.99 | 176.30 | 169.64 | 174.12 | 174.12 | 2.35% | 4,349,470 |
| Jan 13, 2026 | 178.00 | 178.90 | 170.02 | 170.12 | 170.12 | -4.08% | 4,140,601 |
| Jan 12, 2026 | 179.62 | 179.68 | 173.35 | 177.36 | 177.36 | -1.25% | 4,363,558 |
| Jan 9, 2026 | 182.65 | 182.65 | 178.00 | 179.61 | 179.61 | -1.66% | 3,567,633 |
| Jan 8, 2026 | 190.08 | 190.19 | 182.41 | 182.64 | 182.64 | -7.05% | 6,243,196 |
| Jan 7, 2026 | 195.00 | 199.48 | 190.06 | 196.50 | 196.50 | -1.12% | 4,163,345 |
| Jan 6, 2026 | 203.99 | 204.08 | 196.44 | 198.73 | 198.73 | -2.86% | 3,860,891 |
| Jan 5, 2026 | 198.80 | 206.00 | 197.60 | 204.58 | 204.58 | 2.80% | 3,164,814 |
| Dec 31, 2025 | 208.50 | 209.90 | 197.83 | 199.00 | 199.00 | -4.78% | 4,727,366 |
| Dec 30, 2025 | 208.31 | 217.99 | 204.68 | 209.00 | 209.00 | 0.33% | 4,418,691 |
| Dec 29, 2025 | 214.99 | 218.98 | 207.00 | 208.31 | 208.31 | -2.47% | 4,127,922 |
| Dec 26, 2025 | 218.61 | 220.93 | 211.01 | 213.58 | 213.58 | -4.04% | 5,478,735 |
| Dec 25, 2025 | 213.87 | 231.50 | 212.00 | 222.58 | 222.58 | 3.53% | 7,957,928 |
| Dec 24, 2025 | 203.00 | 223.60 | 201.00 | 215.00 | 215.00 | 5.91% | 7,406,602 |
| Dec 23, 2025 | 189.99 | 206.78 | 188.88 | 203.00 | 203.00 | 6.75% | 8,169,516 |
| Dec 22, 2025 | 191.20 | 196.18 | 186.68 | 190.17 | 190.17 | 1.32% | 4,127,307 |
| Dec 19, 2025 | 199.12 | 200.66 | 187.00 | 187.69 | 187.69 | -4.43% | 5,933,467 |
| Dec 18, 2025 | 199.98 | 212.00 | 195.03 | 196.40 | 196.40 | -1.80% | 7,558,141 |
| Dec 17, 2025 | 186.00 | 200.00 | 186.00 | 199.99 | 199.99 | 8.90% | 8,706,452 |
| Dec 16, 2025 | 178.12 | 189.40 | 175.09 | 183.65 | 183.65 | 2.57% | 4,596,367 |
| Dec 15, 2025 | 183.78 | 189.49 | 178.00 | 179.05 | 179.05 | -4.56% | 3,565,348 |
| Dec 12, 2025 | 183.18 | 190.49 | 179.39 | 187.60 | 187.60 | -0.17% | 4,259,499 |
| Dec 11, 2025 | 194.12 | 196.80 | 187.13 | 187.92 | 187.92 | -3.69% | 5,006,587 |
| Dec 10, 2025 | 186.00 | 195.92 | 182.00 | 195.12 | 195.12 | 3.42% | 7,843,427 |
| Dec 9, 2025 | 181.00 | 194.65 | 180.40 | 188.66 | 188.66 | 4.79% | 7,886,881 |
| Dec 8, 2025 | 172.69 | 182.80 | 172.69 | 180.04 | 180.04 | 5.82% | 5,288,707 |
| Dec 5, 2025 | 169.55 | 172.50 | 166.00 | 170.14 | 170.14 | -0.91% | 2,254,079 |
| Dec 4, 2025 | 170.49 | 171.81 | 166.31 | 171.70 | 171.70 | 0.62% | 2,211,387 |