Sinolong New Materials Co., Ltd. (SHE:301565)
China · Delayed Price · Currency is CNY 24.35
-0.55 (-2.21%)
At close: Feb 2, 2026
Sinolong New Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 24.78 | 25.14 | 24.28 | 24.35 | 24.35 | -2.21% | 3,646,200 |
| Jan 30, 2026 | 24.90 | 25.21 | 24.44 | 24.90 | 24.90 | -0.40% | 4,040,469 |
| Jan 29, 2026 | 25.19 | 25.73 | 24.93 | 25.00 | 25.00 | -0.79% | 5,106,794 |
| Jan 28, 2026 | 26.00 | 26.08 | 25.11 | 25.20 | 25.20 | -2.93% | 5,752,580 |
| Jan 27, 2026 | 26.06 | 26.29 | 25.20 | 25.96 | 25.96 | -1.03% | 5,950,025 |
| Jan 26, 2026 | 26.89 | 27.00 | 25.82 | 26.23 | 26.23 | -1.80% | 7,150,281 |
| Jan 23, 2026 | 25.80 | 26.98 | 25.80 | 26.71 | 26.71 | 3.81% | 8,966,531 |
| Jan 22, 2026 | 26.00 | 26.08 | 25.63 | 25.73 | 25.73 | -0.58% | 3,909,886 |
| Jan 21, 2026 | 25.49 | 26.07 | 25.30 | 25.88 | 25.88 | 0.78% | 5,806,787 |
| Jan 20, 2026 | 25.81 | 26.06 | 25.30 | 25.68 | 25.68 | -0.39% | 5,941,167 |
| Jan 19, 2026 | 25.60 | 25.82 | 25.36 | 25.78 | 25.78 | 0.82% | 4,839,100 |
| Jan 16, 2026 | 25.40 | 25.73 | 25.12 | 25.57 | 25.57 | 1.47% | 5,847,566 |
| Jan 15, 2026 | 25.00 | 25.25 | 24.85 | 25.20 | 25.20 | 0.64% | 4,700,712 |
| Jan 14, 2026 | 25.18 | 25.62 | 24.82 | 25.04 | 25.04 | -0.60% | 7,511,438 |
| Jan 13, 2026 | 25.60 | 25.90 | 25.10 | 25.19 | 25.19 | -1.02% | 6,677,108 |
| Jan 12, 2026 | 25.50 | 25.50 | 25.08 | 25.45 | 25.45 | 0.59% | 6,184,186 |
| Jan 9, 2026 | 25.03 | 25.35 | 25.03 | 25.30 | 25.30 | 0.40% | 4,455,703 |
| Jan 8, 2026 | 25.20 | 25.26 | 24.96 | 25.20 | 25.20 | -0.28% | 3,934,302 |
| Jan 7, 2026 | 25.00 | 25.44 | 24.84 | 25.27 | 25.27 | 1.73% | 4,743,306 |
| Jan 6, 2026 | 24.96 | 25.24 | 24.70 | 24.84 | 24.84 | 0.40% | 4,210,550 |
| Jan 5, 2026 | 24.22 | 24.85 | 24.07 | 24.74 | 24.74 | 2.49% | 4,136,500 |
| Dec 31, 2025 | 24.59 | 24.68 | 24.10 | 24.14 | 24.14 | -1.87% | 3,459,800 |
| Dec 30, 2025 | 24.60 | 24.88 | 24.35 | 24.60 | 24.60 | -0.49% | 3,091,400 |
| Dec 29, 2025 | 24.84 | 25.05 | 24.60 | 24.72 | 24.72 | -1.98% | 3,909,900 |
| Dec 26, 2025 | 25.18 | 25.47 | 24.93 | 25.22 | 25.22 | 0.80% | 5,050,761 |
| Dec 25, 2025 | 25.35 | 25.35 | 24.91 | 25.02 | 25.02 | -1.57% | 3,643,603 |
| Dec 24, 2025 | 24.73 | 25.44 | 24.67 | 25.42 | 25.42 | 2.38% | 3,704,609 |
| Dec 23, 2025 | 24.55 | 25.18 | 24.40 | 24.83 | 24.83 | 0.73% | 3,657,000 |
| Dec 22, 2025 | 24.50 | 24.97 | 24.38 | 24.65 | 24.65 | 1.07% | 3,250,111 |
| Dec 19, 2025 | 24.27 | 24.60 | 24.19 | 24.39 | 24.39 | - | 3,994,856 |
| Dec 18, 2025 | 25.38 | 25.44 | 24.24 | 24.39 | 24.39 | -5.17% | 7,079,660 |
| Dec 17, 2025 | 25.42 | 25.95 | 25.18 | 25.72 | 25.72 | 0.74% | 4,148,603 |
| Dec 16, 2025 | 26.60 | 26.72 | 25.41 | 25.53 | 25.53 | -4.42% | 5,948,902 |
| Dec 15, 2025 | 27.34 | 27.50 | 26.43 | 26.71 | 26.71 | -0.78% | 5,280,130 |
| Dec 12, 2025 | 26.80 | 27.17 | 26.61 | 26.92 | 26.92 | 0.15% | 4,695,927 |
| Dec 11, 2025 | 27.56 | 27.90 | 26.67 | 26.88 | 26.88 | -2.50% | 6,618,783 |
| Dec 10, 2025 | 27.93 | 28.16 | 27.30 | 27.57 | 27.57 | -2.20% | 6,387,914 |
| Dec 9, 2025 | 28.09 | 28.58 | 27.61 | 28.19 | 28.19 | 0.18% | 8,482,404 |
| Dec 8, 2025 | 27.59 | 28.49 | 27.16 | 28.14 | 28.14 | 1.99% | 8,506,207 |
| Dec 5, 2025 | 26.71 | 27.63 | 26.22 | 27.59 | 27.59 | 2.76% | 6,455,394 |
| Dec 4, 2025 | 27.31 | 27.47 | 26.76 | 26.85 | 26.85 | -2.43% | 6,118,129 |
| Dec 3, 2025 | 28.92 | 28.92 | 27.36 | 27.52 | 27.52 | -4.81% | 13,025,123 |
| Dec 2, 2025 | 26.88 | 29.94 | 26.57 | 28.91 | 28.91 | 7.07% | 18,282,900 |
| Dec 1, 2025 | 27.44 | 27.51 | 26.80 | 27.00 | 27.00 | -2.17% | 8,293,380 |
| Nov 28, 2025 | 26.33 | 28.18 | 26.32 | 27.60 | 27.60 | 4.90% | 11,992,190 |
| Nov 27, 2025 | 25.90 | 26.62 | 25.90 | 26.31 | 26.31 | 1.11% | 5,612,087 |
| Nov 26, 2025 | 26.60 | 26.74 | 25.93 | 26.02 | 26.02 | -2.11% | 5,757,575 |
| Nov 25, 2025 | 26.41 | 26.90 | 26.01 | 26.58 | 26.58 | 1.26% | 6,597,836 |
| Nov 24, 2025 | 26.00 | 26.87 | 25.95 | 26.25 | 26.25 | 1.39% | 5,470,400 |
| Nov 21, 2025 | 26.71 | 27.14 | 25.85 | 25.89 | 25.89 | -4.61% | 8,158,689 |