Sinolong New Materials Co., Ltd. (SHE:301565)
China · Delayed Price · Currency is CNY 25.18
-0.07 (-0.28%)
Feb 27, 2026, 3:04 PM CST
Sinolong New Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 24.39 | 25.33 | 24.39 | 25.03 | - | -0.87% | 1,863,790 |
| Feb 26, 2026 | 25.44 | 25.57 | 25.19 | 25.25 | 25.25 | -0.75% | 3,188,800 |
| Feb 25, 2026 | 24.73 | 25.58 | 24.73 | 25.44 | 25.44 | 2.87% | 5,310,900 |
| Feb 24, 2026 | 24.71 | 24.91 | 24.48 | 24.73 | 24.73 | 1.31% | 2,875,116 |
| Feb 13, 2026 | 24.39 | 24.75 | 24.21 | 24.41 | 24.41 | 0.12% | 2,937,120 |
| Feb 12, 2026 | 24.61 | 24.68 | 24.31 | 24.38 | 24.38 | -0.93% | 2,493,200 |
| Feb 11, 2026 | 24.57 | 24.76 | 24.50 | 24.61 | 24.61 | 0.37% | 1,792,400 |
| Feb 10, 2026 | 24.89 | 24.91 | 24.51 | 24.52 | 24.52 | -0.69% | 2,369,700 |
| Feb 9, 2026 | 24.58 | 24.77 | 24.51 | 24.69 | 24.69 | 1.73% | 2,675,010 |
| Feb 6, 2026 | 24.28 | 24.62 | 23.99 | 24.27 | 24.27 | - | 2,583,300 |
| Feb 5, 2026 | 24.54 | 24.70 | 24.26 | 24.27 | 24.27 | -1.74% | 2,334,720 |
| Feb 4, 2026 | 24.89 | 24.95 | 24.42 | 24.70 | 24.70 | -1.00% | 3,635,851 |
| Feb 3, 2026 | 24.54 | 25.00 | 24.51 | 24.95 | 24.95 | 2.46% | 3,219,400 |
| 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 |