Sinolong New Materials Co., Ltd. (SHE:301565)
China · Delayed Price · Currency is CNY 21.36
-0.56 (-2.55%)
At close: Mar 20, 2026
Sinolong New Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 22.01 | 22.18 | 21.35 | 21.36 | 21.36 | -2.55% | 3,498,100 |
| Mar 19, 2026 | 22.42 | 22.50 | 21.85 | 21.92 | 21.92 | -3.05% | 3,253,906 |
| Mar 18, 2026 | 22.55 | 22.79 | 22.26 | 22.61 | 22.61 | 0.27% | 2,676,100 |
| Mar 17, 2026 | 23.35 | 23.50 | 22.51 | 22.55 | 22.55 | -3.43% | 4,087,100 |
| Mar 16, 2026 | 23.35 | 23.63 | 23.13 | 23.35 | 23.35 | -0.13% | 2,829,300 |
| Mar 13, 2026 | 23.60 | 23.88 | 23.30 | 23.38 | 23.38 | -0.64% | 3,135,900 |
| Mar 12, 2026 | 23.85 | 24.13 | 23.42 | 23.53 | 23.53 | -1.34% | 3,376,100 |
| Mar 11, 2026 | 23.90 | 24.23 | 23.81 | 23.85 | 23.85 | 0.34% | 4,103,842 |
| Mar 10, 2026 | 23.59 | 23.96 | 23.55 | 23.77 | 23.77 | 0.98% | 4,189,876 |
| Mar 9, 2026 | 23.71 | 24.08 | 23.21 | 23.54 | 23.54 | -0.76% | 5,241,464 |
| Mar 6, 2026 | 24.70 | 24.70 | 23.08 | 23.72 | 23.72 | -6.17% | 9,964,103 |
| Mar 5, 2026 | 25.52 | 25.66 | 24.97 | 25.28 | 25.28 | 0.12% | 5,658,969 |
| Mar 4, 2026 | 24.98 | 25.40 | 24.81 | 25.25 | 25.25 | -0.71% | 6,393,961 |
| Mar 3, 2026 | 24.53 | 25.95 | 24.52 | 25.43 | 25.43 | 3.80% | 11,304,480 |
| Mar 2, 2026 | 24.88 | 25.00 | 24.13 | 24.50 | 24.50 | -2.70% | 4,580,300 |
| Feb 27, 2026 | 25.30 | 25.33 | 24.87 | 25.18 | 25.18 | -0.28% | 3,556,121 |
| 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 |