Guangdong SQ New Material Co., Ltd. (SHE:301489)
China · Delayed Price · Currency is CNY 101.07
0.00 (0.00%)
At close: Oct 8, 2026
Guangdong SQ New Material Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 108.46 | 109.38 | 100.22 | 101.07 | 101.07 | -6.77% | 3,693,567 |
| Sep 30, 2026 | 113.60 | 114.50 | 108.28 | 108.41 | 108.41 | -3.85% | 3,530,657 |
| Sep 29, 2026 | 111.34 | 114.66 | 110.03 | 112.75 | 112.75 | 0.13% | 2,866,054 |
| Sep 28, 2026 | 124.99 | 125.19 | 110.71 | 112.60 | 112.60 | -9.42% | 4,874,167 |
| Sep 24, 2026 | 127.64 | 127.79 | 123.48 | 124.31 | 124.31 | -3.70% | 3,848,233 |
| Sep 23, 2026 | 131.37 | 131.99 | 127.00 | 129.09 | 129.09 | 0.23% | 4,078,748 |
| Sep 22, 2026 | 135.00 | 138.35 | 128.26 | 128.80 | 128.80 | -1.98% | 7,854,628 |
| Sep 21, 2026 | 129.48 | 133.00 | 126.63 | 131.40 | 131.40 | 2.34% | 7,914,214 |
| Sep 18, 2026 | 124.53 | 129.88 | 122.00 | 128.39 | 128.39 | 4.02% | 7,468,641 |
| Sep 17, 2026 | 127.54 | 128.36 | 123.01 | 123.43 | 123.43 | -2.57% | 5,313,478 |
| Sep 16, 2026 | 124.00 | 127.99 | 121.59 | 126.69 | 126.69 | 3.10% | 5,770,797 |
| Sep 15, 2026 | 122.73 | 125.99 | 121.00 | 122.88 | 122.88 | -0.63% | 4,425,061 |
| Sep 14, 2026 | 117.92 | 125.00 | 115.00 | 123.66 | 123.66 | 3.04% | 5,388,807 |
| Sep 11, 2026 | 122.01 | 122.86 | 114.00 | 120.01 | 120.01 | -3.92% | 6,619,791 |
| Sep 10, 2026 | 127.22 | 128.41 | 124.27 | 124.90 | 124.90 | -3.78% | 5,514,409 |
| Sep 9, 2026 | 134.74 | 136.28 | 128.20 | 129.86 | 129.81 | -3.67% | 7,864,331 |
| Sep 8, 2026 | 138.96 | 139.32 | 132.51 | 134.81 | 134.76 | -2.95% | 9,495,984 |
| Sep 7, 2026 | 131.00 | 139.77 | 127.73 | 138.91 | 138.86 | 6.04% | 14,210,948 |
| Sep 4, 2026 | 139.59 | 141.51 | 129.63 | 131.00 | 130.95 | -6.70% | 13,851,082 |
| Sep 3, 2026 | 120.12 | 140.40 | 119.22 | 140.40 | 140.35 | 20.00% | 15,621,882 |
| Sep 2, 2026 | 115.69 | 118.90 | 114.31 | 117.00 | 116.95 | -0.30% | 4,054,832 |
| Sep 1, 2026 | 121.00 | 121.50 | 114.70 | 117.35 | 117.30 | -2.69% | 5,189,175 |
| Aug 31, 2026 | 113.00 | 122.50 | 112.55 | 120.60 | 120.55 | 4.07% | 6,658,984 |
| Aug 28, 2026 | 120.51 | 121.95 | 115.50 | 115.88 | 115.84 | -5.16% | 7,043,586 |
| Aug 27, 2026 | 117.01 | 123.00 | 114.00 | 122.18 | 122.13 | 6.74% | 9,630,788 |
| Aug 26, 2026 | 120.11 | 121.00 | 110.46 | 114.47 | 114.43 | -2.98% | 8,182,102 |
| Aug 25, 2026 | 114.00 | 119.65 | 109.80 | 117.99 | 117.94 | 3.51% | 9,558,841 |
| Aug 24, 2026 | 105.84 | 121.00 | 105.00 | 113.99 | 113.95 | 8.30% | 12,234,855 |
| Aug 21, 2026 | 101.90 | 108.80 | 99.80 | 105.25 | 105.21 | 3.14% | 5,321,729 |
| Aug 20, 2026 | 104.50 | 106.79 | 100.73 | 102.05 | 102.01 | -0.21% | 5,497,247 |
| Aug 19, 2026 | 114.85 | 115.20 | 101.61 | 102.26 | 102.22 | -13.51% | 8,597,846 |
| Aug 18, 2026 | 120.55 | 120.80 | 114.00 | 118.23 | 118.18 | -1.15% | 7,587,081 |
| Aug 17, 2026 | 120.00 | 120.00 | 114.50 | 119.60 | 119.55 | -0.17% | 10,093,328 |
| Aug 14, 2026 | 107.75 | 121.00 | 107.60 | 119.80 | 119.75 | 14.96% | 13,728,701 |
| Aug 13, 2026 | 104.80 | 108.32 | 103.70 | 104.21 | 104.17 | 0.78% | 6,466,630 |
| Aug 12, 2026 | 99.50 | 104.35 | 97.63 | 103.40 | 103.36 | 4.42% | 5,372,839 |
| Aug 11, 2026 | 98.00 | 100.80 | 96.77 | 99.02 | 98.98 | -0.78% | 3,945,882 |
| Aug 10, 2026 | 104.03 | 104.96 | 97.34 | 99.80 | 99.76 | -2.63% | 5,643,527 |
| Aug 7, 2026 | 99.00 | 103.10 | 95.37 | 102.50 | 102.46 | 4.54% | 6,197,269 |
| Aug 6, 2026 | 95.00 | 99.92 | 93.00 | 98.05 | 98.01 | 1.40% | 5,803,386 |
| Aug 5, 2026 | 88.97 | 97.77 | 88.53 | 96.70 | 96.66 | 8.11% | 6,410,606 |
| Aug 4, 2026 | 85.42 | 90.25 | 84.00 | 89.45 | 89.42 | 5.56% | 5,405,179 |
| Aug 3, 2026 | 89.39 | 89.95 | 83.33 | 84.74 | 84.71 | -4.85% | 5,288,623 |
| Jul 31, 2026 | 92.80 | 95.98 | 88.84 | 89.06 | 89.03 | 3.53% | 6,056,358 |
| Jul 30, 2026 | 94.95 | 96.88 | 83.96 | 86.02 | 85.99 | -9.74% | 7,059,566 |
| Jul 29, 2026 | 100.29 | 101.06 | 90.44 | 95.30 | 95.26 | -5.30% | 7,635,331 |
| Jul 28, 2026 | 108.30 | 109.67 | 99.84 | 100.63 | 100.59 | -9.01% | 4,846,184 |
| Jul 27, 2026 | 106.70 | 111.00 | 102.80 | 110.60 | 110.56 | 3.84% | 4,452,548 |
| Jul 24, 2026 | 106.00 | 110.50 | 103.71 | 106.51 | 106.47 | -1.54% | 4,574,625 |
| Jul 23, 2026 | 113.82 | 116.76 | 107.34 | 108.18 | 108.14 | -4.27% | 5,257,264 |