Shenzhen Cotran New Material Co.,Ltd. (SHE:300731)
China
· Delayed Price · Currency is CNY 74.14
+4.06 (5.79%)
Mar 10, 2026, 10:45 AM CST
SHE:300731 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 69.00 | 72.95 | 64.83 | 69.73 | - | -2.61% | 9,929,600 |
| Mar 6, 2026 | 72.95 | 76.35 | 71.30 | 71.60 | 71.60 | -3.41% | 12,173,520 |
| Mar 5, 2026 | 78.00 | 79.00 | 73.20 | 74.13 | 74.13 | -2.13% | 15,037,992 |
| Mar 4, 2026 | 73.71 | 79.66 | 73.71 | 75.74 | 75.74 | 1.27% | 13,031,883 |
| Mar 3, 2026 | 79.78 | 80.43 | 73.13 | 74.79 | 74.79 | -6.35% | 17,555,450 |
| Mar 2, 2026 | 71.37 | 83.32 | 70.74 | 79.86 | 79.86 | 15.02% | 24,094,600 |
| Feb 27, 2026 | 66.65 | 72.44 | 66.16 | 69.43 | 69.43 | 2.81% | 13,572,180 |
| Feb 26, 2026 | 66.00 | 69.49 | 62.18 | 67.53 | 67.53 | 2.19% | 14,301,200 |
| Feb 25, 2026 | 63.78 | 66.90 | 63.78 | 66.08 | 66.08 | 2.45% | 9,213,900 |
| Feb 24, 2026 | 66.77 | 68.76 | 64.50 | 64.50 | 64.50 | -2.71% | 10,384,150 |
| Feb 13, 2026 | 64.50 | 70.00 | 64.50 | 66.30 | 66.30 | 0.94% | 15,527,215 |
| Feb 12, 2026 | 71.58 | 72.67 | 64.83 | 65.68 | 65.68 | 6.92% | 22,406,650 |
| Feb 11, 2026 | 62.04 | 63.64 | 60.66 | 61.43 | 61.43 | -0.98% | 6,404,018 |
| Feb 10, 2026 | 63.50 | 67.58 | 61.90 | 62.04 | 62.04 | -3.08% | 10,615,118 |
| Feb 9, 2026 | 62.93 | 64.77 | 61.50 | 64.01 | 64.01 | 5.75% | 12,485,780 |
| Feb 6, 2026 | 61.48 | 64.75 | 60.36 | 60.53 | 60.53 | -2.15% | 13,732,000 |
| Feb 5, 2026 | 64.24 | 65.00 | 61.21 | 61.86 | 61.86 | -4.83% | 8,980,900 |
| Feb 4, 2026 | 66.31 | 67.58 | 63.42 | 65.00 | 65.00 | -1.81% | 12,143,515 |
| Feb 3, 2026 | 65.71 | 67.76 | 63.39 | 66.20 | 66.20 | 0.75% | 15,345,346 |
| Feb 2, 2026 | 69.09 | 69.19 | 65.08 | 65.71 | 65.71 | -6.02% | 14,668,290 |
| Jan 30, 2026 | 59.50 | 69.92 | 59.40 | 69.92 | 69.92 | 19.99% | 23,010,000 |
| Jan 29, 2026 | 62.57 | 62.97 | 57.88 | 58.27 | 58.27 | -7.43% | 10,539,720 |
| Jan 28, 2026 | 63.27 | 63.60 | 60.10 | 62.95 | 62.95 | 0.18% | 10,783,696 |
| Jan 27, 2026 | 60.30 | 63.98 | 57.56 | 62.84 | 62.84 | 4.82% | 13,667,190 |
| Jan 26, 2026 | 60.21 | 61.00 | 58.98 | 59.95 | 59.95 | -2.50% | 8,188,270 |
| Jan 23, 2026 | 63.76 | 64.01 | 60.39 | 61.49 | 61.49 | -4.67% | 12,565,840 |
| Jan 22, 2026 | 64.10 | 66.89 | 63.20 | 64.50 | 64.50 | 2.64% | 14,444,980 |
| Jan 21, 2026 | 54.70 | 64.49 | 54.68 | 62.84 | 62.84 | 13.23% | 18,973,447 |
| Jan 20, 2026 | 58.80 | 59.50 | 54.76 | 55.50 | 55.50 | -3.86% | 10,515,853 |
| Jan 19, 2026 | 53.80 | 59.49 | 53.38 | 57.73 | 57.73 | 6.18% | 16,219,195 |
| Jan 16, 2026 | 52.90 | 55.18 | 52.50 | 54.37 | 54.37 | 3.96% | 11,910,640 |
| Jan 15, 2026 | 51.05 | 52.80 | 50.82 | 52.30 | 52.30 | 1.26% | 7,044,200 |
| Jan 14, 2026 | 50.65 | 52.49 | 50.25 | 51.65 | 51.65 | 1.91% | 9,688,449 |
| Jan 13, 2026 | 54.27 | 54.59 | 50.20 | 50.68 | 50.68 | -6.89% | 13,386,700 |
| Jan 12, 2026 | 55.24 | 55.75 | 53.39 | 54.43 | 54.43 | -1.79% | 8,835,200 |
| Jan 9, 2026 | 56.92 | 57.44 | 55.18 | 55.42 | 55.42 | -2.27% | 9,046,975 |
| Jan 8, 2026 | 58.70 | 58.71 | 56.30 | 56.71 | 56.71 | -3.41% | 9,973,400 |
| Jan 7, 2026 | 53.90 | 60.18 | 53.51 | 58.71 | 58.71 | 6.17% | 17,170,930 |
| Jan 6, 2026 | 57.50 | 57.79 | 54.80 | 55.30 | 55.30 | -4.44% | 11,550,500 |
| Jan 5, 2026 | 56.70 | 58.23 | 55.20 | 57.87 | 57.87 | 2.93% | 11,021,700 |
| Dec 31, 2025 | 58.00 | 58.82 | 55.62 | 56.22 | 56.22 | -3.62% | 11,202,290 |
| Dec 30, 2025 | 56.78 | 60.97 | 56.22 | 58.33 | 58.33 | 1.04% | 13,814,880 |
| Dec 29, 2025 | 58.07 | 59.45 | 57.00 | 57.73 | 57.73 | -1.11% | 10,332,170 |
| Dec 26, 2025 | 60.57 | 62.60 | 57.57 | 58.38 | 58.38 | -1.75% | 16,875,720 |
| Dec 25, 2025 | 56.06 | 62.01 | 55.82 | 59.42 | 59.42 | 3.34% | 21,026,333 |
| Dec 24, 2025 | 55.30 | 59.20 | 54.44 | 57.50 | 57.50 | 3.72% | 21,495,589 |
| Dec 23, 2025 | 50.76 | 56.69 | 50.70 | 55.44 | 55.44 | 7.36% | 21,392,950 |
| Dec 22, 2025 | 50.75 | 52.00 | 50.23 | 51.64 | 51.64 | 1.95% | 13,017,800 |
| Dec 19, 2025 | 51.10 | 51.97 | 49.72 | 50.65 | 50.65 | 0.84% | 12,902,756 |
| Dec 18, 2025 | 52.40 | 53.18 | 50.02 | 50.23 | 50.23 | -5.55% | 14,802,800 |
| Dec 17, 2025 | 48.35 | 53.67 | 48.35 | 53.18 | 53.18 | 11.02% | 23,248,378 |
| Dec 16, 2025 | 46.96 | 49.35 | 45.30 | 47.90 | 47.90 | 2.31% | 13,183,610 |
| Dec 15, 2025 | 47.60 | 48.68 | 46.42 | 46.82 | 46.82 | -2.98% | 7,544,300 |
| Dec 12, 2025 | 46.63 | 49.25 | 45.83 | 48.26 | 48.26 | 2.66% | 9,973,200 |
| Dec 11, 2025 | 49.60 | 49.62 | 46.96 | 47.01 | 47.01 | -4.18% | 7,444,373 |
| Dec 10, 2025 | 49.01 | 49.50 | 47.82 | 49.06 | 49.06 | 0.14% | 9,064,600 |
| Dec 9, 2025 | 47.77 | 50.55 | 47.60 | 48.99 | 48.99 | 2.23% | 13,691,590 |
| Dec 8, 2025 | 44.48 | 48.60 | 44.33 | 47.92 | 47.92 | 7.54% | 15,913,890 |
| Dec 5, 2025 | 45.51 | 45.51 | 43.80 | 44.56 | 44.56 | -2.17% | 7,497,457 |
| Dec 4, 2025 | 45.00 | 45.85 | 44.10 | 45.55 | 45.55 | 0.71% | 7,592,100 |
| Dec 3, 2025 | 47.00 | 47.00 | 44.92 | 45.23 | 45.23 | -3.35% | 6,982,600 |
| Dec 2, 2025 | 48.10 | 48.10 | 46.38 | 46.80 | 46.80 | -3.09% | 7,815,800 |
| Dec 1, 2025 | 47.48 | 49.48 | 46.32 | 48.29 | 48.29 | 1.34% | 13,305,400 |
| Nov 28, 2025 | 48.31 | 49.12 | 47.13 | 47.65 | 47.65 | -2.34% | 11,760,300 |
| Nov 27, 2025 | 46.42 | 49.98 | 46.42 | 48.79 | 48.79 | 5.11% | 16,823,740 |
| Nov 26, 2025 | 47.00 | 47.66 | 45.71 | 46.42 | 46.42 | -0.83% | 9,970,450 |
| Nov 25, 2025 | 44.63 | 48.20 | 44.63 | 46.81 | 46.81 | 5.88% | 15,552,140 |
| Nov 24, 2025 | 43.28 | 45.25 | 41.35 | 44.21 | 44.21 | 3.97% | 14,523,500 |
| Nov 21, 2025 | 46.00 | 46.50 | 42.50 | 42.52 | 42.52 | -9.95% | 14,237,905 |
| Nov 20, 2025 | 46.96 | 47.93 | 44.50 | 47.22 | 47.22 | 4.03% | 12,349,650 |
| Nov 19, 2025 | 47.80 | 48.19 | 44.80 | 45.39 | 45.39 | -5.65% | 12,351,100 |
| Nov 18, 2025 | 47.50 | 49.50 | 46.45 | 48.11 | 48.11 | 0.44% | 14,209,700 |
| Nov 17, 2025 | 43.97 | 48.50 | 43.97 | 47.90 | 47.90 | 8.40% | 17,550,470 |
| Nov 14, 2025 | 42.63 | 44.97 | 41.23 | 44.19 | 44.19 | -0.02% | 11,707,360 |
| Nov 13, 2025 | 41.76 | 45.00 | 41.25 | 44.20 | 44.20 | 5.94% | 10,272,650 |
| Nov 12, 2025 | 42.24 | 43.18 | 40.65 | 41.72 | 41.72 | -2.00% | 5,916,300 |
| Nov 11, 2025 | 43.80 | 44.40 | 42.48 | 42.57 | 42.57 | -3.25% | 6,276,500 |
| Nov 10, 2025 | 44.48 | 47.00 | 43.80 | 44.00 | 44.00 | -0.50% | 8,700,400 |
| Nov 7, 2025 | 44.49 | 45.99 | 43.21 | 44.22 | 44.22 | -1.78% | 10,904,020 |
| Nov 6, 2025 | 44.30 | 46.51 | 43.71 | 45.02 | 45.02 | 0.72% | 11,848,180 |
| Nov 5, 2025 | 42.01 | 45.76 | 41.81 | 44.70 | 44.70 | 8.81% | 20,817,620 |
| Nov 4, 2025 | 42.90 | 43.08 | 40.57 | 41.08 | 41.08 | -5.00% | 7,000,744 |
| Nov 3, 2025 | 42.90 | 43.49 | 42.22 | 43.24 | 43.24 | 1.19% | 5,473,805 |
| Oct 31, 2025 | 43.20 | 43.91 | 42.66 | 42.73 | 42.73 | -1.32% | 5,563,300 |
| Oct 30, 2025 | 45.60 | 45.70 | 43.21 | 43.30 | 43.30 | -5.04% | 8,350,480 |
| Oct 29, 2025 | 44.60 | 46.08 | 43.00 | 45.60 | 45.60 | 3.10% | 13,450,410 |
| Oct 28, 2025 | 46.01 | 46.40 | 44.00 | 44.23 | 44.23 | -4.74% | 13,078,600 |
| Oct 27, 2025 | 44.01 | 46.93 | 44.01 | 46.43 | 46.43 | 8.79% | 18,044,920 |
| Oct 24, 2025 | 42.20 | 43.38 | 41.70 | 42.68 | 42.68 | 2.18% | 7,447,248 |
| Oct 23, 2025 | 43.43 | 43.79 | 41.01 | 41.77 | 41.77 | -4.42% | 6,118,008 |
| Oct 22, 2025 | 42.51 | 44.68 | 42.12 | 43.70 | 43.70 | 1.94% | 8,062,814 |
| Oct 21, 2025 | 41.73 | 43.26 | 41.41 | 42.87 | 42.87 | 2.73% | 5,545,142 |
| Oct 20, 2025 | 40.90 | 42.25 | 40.76 | 41.73 | 41.73 | 3.50% | 5,858,742 |
| Oct 17, 2025 | 42.70 | 42.70 | 40.20 | 40.32 | 40.32 | -5.46% | 6,263,842 |
| Oct 16, 2025 | 41.80 | 43.20 | 41.40 | 42.65 | 42.65 | 1.02% | 7,321,500 |
| Oct 15, 2025 | 41.10 | 42.55 | 40.63 | 42.22 | 42.22 | 2.95% | 6,719,500 |
| Oct 14, 2025 | 43.16 | 44.87 | 40.50 | 41.01 | 41.01 | -5.07% | 8,852,900 |
| Oct 13, 2025 | 40.46 | 43.33 | 39.90 | 43.20 | 43.20 | -2.70% | 8,492,864 |
| Oct 10, 2025 | 43.48 | 45.97 | 42.86 | 44.40 | 44.40 | 1.72% | 11,268,710 |
| Oct 9, 2025 | 44.27 | 45.26 | 43.53 | 43.65 | 43.65 | -1.38% | 7,599,300 |