Jiangsu Lidao New Materials Co., Ltd. (SHA:603937)
China
· Delayed Price · Currency is CNY 13.86
+1.26 (10.00%)
Apr 29, 2026, 3:00 PM CST
SHA:603937 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 13.22 | 13.86 | 13.22 | 13.86 | - | 10.00% | 11,723,608 |
| Apr 28, 2026 | 12.29 | 13.59 | 12.29 | 12.60 | 12.60 | 1.04% | 14,621,900 |
| Apr 27, 2026 | 13.62 | 13.62 | 12.47 | 12.47 | 12.47 | -9.96% | 11,253,000 |
| Apr 24, 2026 | 12.58 | 13.85 | 12.45 | 13.85 | 13.85 | 10.01% | 10,980,800 |
| Apr 23, 2026 | 12.50 | 12.85 | 12.13 | 12.59 | 12.59 | 0.32% | 8,613,400 |
| Apr 22, 2026 | 12.48 | 13.08 | 12.42 | 12.55 | 12.55 | -0.71% | 7,356,000 |
| Apr 21, 2026 | 13.09 | 13.10 | 12.55 | 12.64 | 12.64 | -2.99% | 7,515,900 |
| Apr 20, 2026 | 13.39 | 13.70 | 12.86 | 13.03 | 13.03 | -5.37% | 12,495,000 |
| Apr 17, 2026 | 14.24 | 14.78 | 13.69 | 13.77 | 13.77 | -2.89% | 11,328,800 |
| Apr 16, 2026 | 13.98 | 14.25 | 13.80 | 14.18 | 14.18 | 1.94% | 6,831,700 |
| Apr 15, 2026 | 14.28 | 14.45 | 13.80 | 13.91 | 13.91 | -1.90% | 7,285,600 |
| Apr 14, 2026 | 14.08 | 14.30 | 13.76 | 14.18 | 14.18 | 0.71% | 8,340,900 |
| Apr 13, 2026 | 14.16 | 14.44 | 13.97 | 14.08 | 14.08 | -2.56% | 8,868,501 |
| Apr 10, 2026 | 14.51 | 14.80 | 14.00 | 14.45 | 14.45 | 0.49% | 8,946,300 |
| Apr 9, 2026 | 14.52 | 14.70 | 14.21 | 14.38 | 14.38 | -2.51% | 10,562,600 |
| Apr 8, 2026 | 14.40 | 15.24 | 14.38 | 14.75 | 14.75 | 3.22% | 16,139,490 |
| Apr 7, 2026 | 14.44 | 14.55 | 13.82 | 14.29 | 14.29 | -1.04% | 11,550,090 |
| Apr 3, 2026 | 14.70 | 14.85 | 14.20 | 14.44 | 14.44 | -2.23% | 12,821,570 |
| Apr 2, 2026 | 15.27 | 15.27 | 14.21 | 14.77 | 14.77 | -3.27% | 21,649,270 |
| Apr 1, 2026 | 13.90 | 15.27 | 13.90 | 15.27 | 15.27 | 10.01% | 16,878,670 |
| Mar 31, 2026 | 14.24 | 14.50 | 13.85 | 13.88 | 13.88 | -4.80% | 19,014,830 |
| Mar 30, 2026 | 14.14 | 15.03 | 13.51 | 14.58 | 14.58 | 5.19% | 32,695,460 |
| Mar 27, 2026 | 13.66 | 13.98 | 13.15 | 13.86 | 13.86 | -3.21% | 25,657,320 |
| Mar 26, 2026 | 13.18 | 14.32 | 13.15 | 14.32 | 14.32 | 9.98% | 15,881,980 |
| Mar 25, 2026 | 12.91 | 13.54 | 12.80 | 13.02 | 13.02 | 5.77% | 19,330,140 |
| Mar 24, 2026 | 11.44 | 12.31 | 11.20 | 12.31 | 12.31 | 10.01% | 6,229,985 |
| Mar 23, 2026 | 11.72 | 11.85 | 11.10 | 11.19 | 11.19 | -4.52% | 6,910,900 |
| Mar 20, 2026 | 12.24 | 12.47 | 11.63 | 11.72 | 11.72 | -4.25% | 5,328,300 |
| Mar 19, 2026 | 12.66 | 12.87 | 12.16 | 12.24 | 12.24 | -3.47% | 4,650,900 |
| Mar 18, 2026 | 12.95 | 13.00 | 12.51 | 12.68 | 12.68 | -1.01% | 4,262,900 |
| Mar 17, 2026 | 13.26 | 13.55 | 12.80 | 12.81 | 12.81 | -3.54% | 5,654,600 |
| Mar 16, 2026 | 13.07 | 13.70 | 13.07 | 13.28 | 13.28 | -1.34% | 8,520,400 |
| Mar 13, 2026 | 13.01 | 13.80 | 12.90 | 13.46 | 13.46 | 3.70% | 6,562,873 |
| Mar 12, 2026 | 13.06 | 13.22 | 12.93 | 12.98 | 12.98 | -0.38% | 2,511,480 |
| Mar 11, 2026 | 13.11 | 13.18 | 12.90 | 13.03 | 13.03 | 0.15% | 3,245,900 |
| Mar 10, 2026 | 12.90 | 13.05 | 12.89 | 13.01 | 13.01 | 1.72% | 2,503,100 |
| Mar 9, 2026 | 12.98 | 13.07 | 12.50 | 12.79 | 12.79 | -1.46% | 3,796,300 |
| Mar 6, 2026 | 12.63 | 13.10 | 12.59 | 12.98 | 12.98 | 2.20% | 3,212,800 |
| Mar 5, 2026 | 12.70 | 12.92 | 12.60 | 12.70 | 12.70 | 1.76% | 3,067,500 |
| Mar 4, 2026 | 12.50 | 12.85 | 12.34 | 12.48 | 12.48 | -0.79% | 4,124,627 |
| Mar 3, 2026 | 12.81 | 13.27 | 12.55 | 12.58 | 12.58 | -2.48% | 4,837,400 |
| Mar 2, 2026 | 13.18 | 13.44 | 12.64 | 12.90 | 12.90 | -4.02% | 5,024,862 |
| Feb 27, 2026 | 13.37 | 13.54 | 13.27 | 13.44 | 13.44 | 0.52% | 2,535,300 |
| Feb 26, 2026 | 13.48 | 13.50 | 13.23 | 13.37 | 13.37 | -0.37% | 2,797,600 |
| Feb 25, 2026 | 13.52 | 13.69 | 13.38 | 13.42 | 13.42 | -0.59% | 3,291,714 |
| Feb 24, 2026 | 13.04 | 13.58 | 13.04 | 13.50 | 13.50 | 4.33% | 4,575,114 |
| Feb 13, 2026 | 12.94 | 13.20 | 12.75 | 12.94 | 12.94 | -0.46% | 2,913,800 |
| Feb 12, 2026 | 13.14 | 13.26 | 12.93 | 13.00 | 13.00 | -1.29% | 2,936,700 |
| Feb 11, 2026 | 13.11 | 13.29 | 13.00 | 13.17 | 13.17 | 0.53% | 2,713,801 |
| Feb 10, 2026 | 13.14 | 13.19 | 12.94 | 13.10 | 13.10 | 0.77% | 2,894,100 |
| Feb 9, 2026 | 13.21 | 13.30 | 12.94 | 13.00 | 13.00 | 0.08% | 3,426,677 |
| Feb 6, 2026 | 12.78 | 13.18 | 12.60 | 12.99 | 12.99 | 1.17% | 4,519,000 |
| Feb 5, 2026 | 12.79 | 12.95 | 12.65 | 12.84 | 12.84 | 0.39% | 3,863,400 |
| Feb 4, 2026 | 12.95 | 13.18 | 12.64 | 12.79 | 12.79 | 1.19% | 4,964,500 |
| Feb 3, 2026 | 12.86 | 12.90 | 12.49 | 12.64 | 12.64 | -0.24% | 4,806,200 |
| Feb 2, 2026 | 12.95 | 13.17 | 12.52 | 12.67 | 12.67 | -2.84% | 5,814,900 |
| Jan 30, 2026 | 12.82 | 13.13 | 12.51 | 13.04 | 13.04 | 0.93% | 5,469,700 |
| Jan 29, 2026 | 13.05 | 13.19 | 12.80 | 12.92 | 12.92 | -0.23% | 6,156,977 |
| Jan 28, 2026 | 12.77 | 13.32 | 12.57 | 12.95 | 12.95 | 1.73% | 6,112,600 |
| Jan 27, 2026 | 12.80 | 13.00 | 12.33 | 12.73 | 12.73 | -0.93% | 3,850,554 |
| Jan 26, 2026 | 13.00 | 13.15 | 12.56 | 12.85 | 12.85 | -1.00% | 4,523,633 |
| Jan 23, 2026 | 12.80 | 12.98 | 12.65 | 12.98 | 12.98 | 1.33% | 3,168,800 |
| Jan 22, 2026 | 12.56 | 12.81 | 12.44 | 12.81 | 12.81 | 2.32% | 3,013,800 |
| Jan 21, 2026 | 12.33 | 12.54 | 12.23 | 12.52 | 12.52 | 1.62% | 2,901,200 |
| Jan 20, 2026 | 12.53 | 12.60 | 12.22 | 12.32 | 12.32 | -1.28% | 3,763,700 |
| Jan 19, 2026 | 12.18 | 12.50 | 12.02 | 12.48 | 12.48 | 1.96% | 4,132,500 |
| Jan 16, 2026 | 12.38 | 12.38 | 12.15 | 12.24 | 12.24 | -1.21% | 2,927,200 |
| Jan 15, 2026 | 12.15 | 12.50 | 12.00 | 12.39 | 12.39 | 2.40% | 4,390,810 |
| Jan 14, 2026 | 12.28 | 12.40 | 11.93 | 12.10 | 12.10 | -0.98% | 4,539,300 |
| Jan 13, 2026 | 12.25 | 12.44 | 12.17 | 12.22 | 12.22 | -0.33% | 3,454,600 |
| Jan 12, 2026 | 12.42 | 12.42 | 12.14 | 12.26 | 12.26 | -0.24% | 3,737,600 |
| Jan 9, 2026 | 12.27 | 12.34 | 12.14 | 12.29 | 12.29 | 0.33% | 3,213,900 |
| Jan 8, 2026 | 12.12 | 12.29 | 12.01 | 12.25 | 12.25 | 1.07% | 3,164,810 |
| Jan 7, 2026 | 12.44 | 12.44 | 12.01 | 12.12 | 12.12 | -1.70% | 3,959,800 |
| Jan 6, 2026 | 12.33 | 12.55 | 12.29 | 12.33 | 12.33 | 0.57% | 3,927,306 |
| Jan 5, 2026 | 12.00 | 12.38 | 12.00 | 12.26 | 12.26 | 2.25% | 4,425,104 |
| Dec 31, 2025 | 12.02 | 12.03 | 11.74 | 11.99 | 11.99 | 0.84% | 3,067,906 |
| Dec 30, 2025 | 11.91 | 12.10 | 11.82 | 11.89 | 11.89 | -1.33% | 3,504,700 |
| Dec 29, 2025 | 12.01 | 12.25 | 11.84 | 12.05 | 12.05 | 0.17% | 3,689,898 |
| Dec 26, 2025 | 12.07 | 12.28 | 11.95 | 12.03 | 12.03 | -0.08% | 2,719,400 |
| Dec 25, 2025 | 11.95 | 12.11 | 11.80 | 12.04 | 12.04 | 0.42% | 2,270,400 |
| Dec 24, 2025 | 11.86 | 12.06 | 11.80 | 11.99 | 11.99 | 1.10% | 2,484,400 |
| Dec 23, 2025 | 11.88 | 12.04 | 11.66 | 11.86 | 11.86 | 0.17% | 2,817,200 |
| Dec 22, 2025 | 12.00 | 12.21 | 11.79 | 11.84 | 11.84 | -1.33% | 3,514,100 |
| Dec 19, 2025 | 11.64 | 12.01 | 11.61 | 12.00 | 12.00 | 2.56% | 3,391,200 |
| Dec 18, 2025 | 11.46 | 11.99 | 11.35 | 11.70 | 11.70 | 2.36% | 4,223,300 |
| Dec 17, 2025 | 11.20 | 11.52 | 11.05 | 11.43 | 11.43 | 1.15% | 2,626,700 |
| Dec 16, 2025 | 11.48 | 11.48 | 11.15 | 11.30 | 11.30 | -1.74% | 3,154,700 |
| Dec 15, 2025 | 11.21 | 11.55 | 11.11 | 11.50 | 11.50 | -0.17% | 3,749,400 |
| Dec 12, 2025 | 11.79 | 11.95 | 11.25 | 11.52 | 11.52 | -2.21% | 4,196,981 |
| Dec 11, 2025 | 12.18 | 12.21 | 11.76 | 11.78 | 11.78 | -2.73% | 3,602,800 |
| Dec 10, 2025 | 12.40 | 12.45 | 12.07 | 12.11 | 12.11 | -1.86% | 2,889,962 |
| Dec 9, 2025 | 12.66 | 12.68 | 12.28 | 12.34 | 12.34 | -2.53% | 3,341,800 |
| Dec 8, 2025 | 12.63 | 12.73 | 12.40 | 12.66 | 12.66 | 0.40% | 4,708,900 |
| Dec 5, 2025 | 12.32 | 12.62 | 11.84 | 12.61 | 12.61 | 2.85% | 4,409,100 |
| Dec 4, 2025 | 12.46 | 12.62 | 12.18 | 12.26 | 12.26 | -2.08% | 3,557,400 |
| Dec 3, 2025 | 12.52 | 12.74 | 12.40 | 12.52 | 12.52 | -0.56% | 3,285,800 |
| Dec 2, 2025 | 12.67 | 12.90 | 12.32 | 12.59 | 12.59 | -0.24% | 3,079,700 |
| Dec 1, 2025 | 12.87 | 12.97 | 12.57 | 12.62 | 12.62 | -0.71% | 3,688,300 |
| Nov 28, 2025 | 12.37 | 12.74 | 12.31 | 12.71 | 12.71 | 2.25% | 3,128,900 |