GuangDong Suqun New Material Co.,Ltd. (SHE:301489)
China · Delayed Price · Currency is CNY 237.06
-4.35 (-1.80%)
At close: May 8, 2026
SHE:301489 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 237.00 | 240.81 | 231.49 | 237.06 | 237.06 | -1.80% | 3,165,900 |
| May 7, 2026 | 227.59 | 243.53 | 221.02 | 241.41 | 241.41 | 5.42% | 4,011,212 |
| May 6, 2026 | 234.15 | 236.06 | 223.17 | 229.00 | 229.00 | -0.24% | 3,954,546 |
| Apr 30, 2026 | 219.80 | 231.84 | 215.38 | 229.56 | 229.56 | 5.55% | 3,918,012 |
| Apr 29, 2026 | 216.10 | 220.00 | 211.00 | 217.48 | 217.48 | -1.59% | 2,322,139 |
| Apr 28, 2026 | 229.00 | 230.00 | 219.50 | 221.00 | 221.00 | -2.22% | 3,208,909 |
| Apr 27, 2026 | 217.74 | 229.88 | 215.10 | 226.01 | 226.01 | 5.67% | 5,344,915 |
| Apr 24, 2026 | 208.99 | 219.84 | 208.62 | 213.89 | 213.89 | 2.34% | 4,081,194 |
| Apr 23, 2026 | 218.01 | 220.71 | 205.06 | 208.99 | 208.99 | -4.69% | 3,899,631 |
| Apr 22, 2026 | 214.07 | 222.00 | 211.00 | 219.28 | 219.28 | 1.80% | 4,460,695 |
| Apr 21, 2026 | 210.01 | 216.80 | 208.00 | 215.41 | 215.41 | -1.64% | 4,207,189 |
| Apr 20, 2026 | 219.20 | 223.09 | 213.13 | 219.00 | 219.00 | -0.09% | 4,493,546 |
| Apr 17, 2026 | 202.02 | 223.67 | 202.02 | 219.20 | 219.20 | 5.01% | 5,217,520 |
| Apr 16, 2026 | 197.19 | 212.00 | 197.19 | 208.75 | 208.75 | 5.16% | 4,438,128 |
| Apr 15, 2026 | 201.01 | 214.79 | 197.77 | 198.50 | 198.50 | 1.18% | 5,606,234 |
| Apr 14, 2026 | 197.87 | 200.83 | 194.02 | 196.19 | 196.19 | -0.91% | 4,468,895 |
| Apr 13, 2026 | 186.51 | 206.06 | 186.50 | 198.00 | 198.00 | 6.08% | 5,628,699 |
| Apr 10, 2026 | 192.00 | 192.39 | 184.71 | 186.65 | 186.65 | 0.83% | 3,727,505 |
| Apr 9, 2026 | 179.98 | 188.00 | 179.00 | 185.12 | 185.12 | 1.55% | 3,356,150 |
| Apr 8, 2026 | 168.60 | 185.00 | 167.70 | 182.30 | 182.30 | 12.16% | 5,753,652 |
| Apr 7, 2026 | 164.60 | 167.85 | 161.68 | 162.54 | 162.54 | -1.22% | 1,644,365 |
| Apr 3, 2026 | 167.10 | 168.32 | 162.30 | 164.55 | 164.55 | -0.79% | 2,067,578 |
| Apr 2, 2026 | 176.07 | 176.07 | 164.04 | 165.86 | 165.86 | -6.00% | 3,423,700 |
| Apr 1, 2026 | 170.04 | 180.78 | 167.00 | 176.44 | 176.44 | 7.01% | 4,687,127 |
| Mar 31, 2026 | 173.99 | 174.79 | 164.00 | 164.88 | 164.88 | -5.43% | 2,821,632 |
| Mar 30, 2026 | 173.20 | 175.31 | 170.71 | 174.34 | 174.34 | -0.89% | 2,119,854 |
| Mar 27, 2026 | 165.71 | 179.00 | 163.02 | 175.90 | 175.90 | 4.08% | 3,398,502 |
| Mar 26, 2026 | 171.28 | 177.14 | 167.65 | 169.00 | 169.00 | -2.04% | 1,993,708 |
| Mar 25, 2026 | 170.57 | 176.00 | 169.50 | 172.52 | 172.52 | 1.81% | 2,004,865 |
| Mar 24, 2026 | 167.00 | 172.00 | 164.19 | 169.46 | 169.46 | 3.10% | 2,907,204 |
| Mar 23, 2026 | 171.36 | 175.38 | 162.24 | 164.36 | 164.36 | -6.74% | 3,202,437 |
| Mar 20, 2026 | 185.01 | 185.74 | 176.20 | 176.23 | 176.23 | -3.03% | 2,759,889 |
| Mar 19, 2026 | 174.01 | 189.52 | 173.51 | 181.74 | 181.74 | 2.47% | 4,977,944 |
| Mar 18, 2026 | 172.61 | 179.10 | 170.10 | 177.36 | 177.36 | 4.39% | 2,911,236 |
| Mar 17, 2026 | 184.07 | 186.42 | 169.23 | 169.90 | 169.90 | -7.35% | 3,182,372 |
| Mar 16, 2026 | 178.00 | 186.49 | 172.50 | 183.38 | 183.38 | 2.81% | 3,413,102 |
| Mar 13, 2026 | 181.80 | 185.90 | 178.36 | 178.36 | 178.36 | -3.48% | 2,628,012 |
| Mar 12, 2026 | 192.50 | 193.45 | 182.77 | 184.80 | 184.80 | -4.00% | 3,405,338 |
| Mar 11, 2026 | 194.71 | 202.80 | 190.31 | 192.50 | 192.50 | -1.43% | 3,721,334 |
| Mar 10, 2026 | 190.51 | 197.00 | 188.19 | 195.30 | 195.30 | 5.70% | 3,508,301 |
| Mar 9, 2026 | 187.00 | 188.12 | 175.66 | 184.76 | 184.76 | -5.23% | 4,611,141 |
| Mar 6, 2026 | 195.00 | 201.03 | 192.50 | 194.95 | 194.95 | -0.89% | 3,065,045 |
| Mar 5, 2026 | 200.28 | 207.29 | 193.18 | 196.70 | 196.70 | -0.29% | 4,875,912 |
| Mar 4, 2026 | 199.00 | 208.50 | 197.00 | 197.28 | 197.28 | -2.36% | 4,715,584 |
| Mar 3, 2026 | 206.81 | 210.78 | 196.58 | 202.04 | 202.04 | -2.30% | 7,385,057 |
| Mar 2, 2026 | 183.00 | 209.60 | 182.28 | 206.80 | 206.80 | 9.42% | 8,845,277 |
| Feb 27, 2026 | 187.99 | 189.99 | 185.30 | 189.00 | 189.00 | -2.61% | 4,594,191 |
| Feb 26, 2026 | 179.67 | 194.50 | 177.58 | 194.06 | 194.06 | 8.26% | 7,620,006 |
| Feb 25, 2026 | 188.79 | 189.02 | 178.01 | 179.26 | 179.26 | -5.20% | 4,971,741 |
| Feb 24, 2026 | 179.01 | 190.60 | 172.00 | 189.10 | 189.10 | 6.71% | 7,022,145 |