Shenzhen Cotran New Material Co.,Ltd. (SHE:300731)
China
· Delayed Price · Currency is CNY 70.55
+1.40 (2.02%)
Apr 29, 2026, 3:04 PM CST
SHE:300731 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 72.43 | 74.52 | 67.20 | 72.06 | - | 4.21% | 10,146,180 |
| Apr 28, 2026 | 67.37 | 71.80 | 67.02 | 69.15 | 69.15 | 2.22% | 8,917,300 |
| Apr 27, 2026 | 72.31 | 73.73 | 67.44 | 67.65 | 67.65 | -5.90% | 12,592,400 |
| Apr 24, 2026 | 72.43 | 72.76 | 70.33 | 71.89 | 71.89 | 0.07% | 7,040,740 |
| Apr 23, 2026 | 74.99 | 75.17 | 71.55 | 71.84 | 71.84 | -3.84% | 6,155,600 |
| Apr 22, 2026 | 74.06 | 75.75 | 72.02 | 74.71 | 74.71 | 0.38% | 8,649,800 |
| Apr 21, 2026 | 75.34 | 76.89 | 73.60 | 74.43 | 74.43 | -4.27% | 8,441,279 |
| Apr 20, 2026 | 78.35 | 82.80 | 77.06 | 77.75 | 77.75 | 1.00% | 11,171,510 |
| Apr 17, 2026 | 74.84 | 77.00 | 71.80 | 76.98 | 76.98 | 2.29% | 9,379,074 |
| Apr 16, 2026 | 73.96 | 75.66 | 73.51 | 75.26 | 75.26 | 1.95% | 6,393,500 |
| Apr 15, 2026 | 74.32 | 75.92 | 73.11 | 73.82 | 73.82 | -0.73% | 6,555,860 |
| Apr 14, 2026 | 71.66 | 74.96 | 70.80 | 74.36 | 74.36 | 4.29% | 9,333,960 |
| Apr 13, 2026 | 70.73 | 73.11 | 69.94 | 71.30 | 71.30 | 2.95% | 9,712,160 |
| Apr 10, 2026 | 66.23 | 70.65 | 65.63 | 69.26 | 69.26 | 4.57% | 8,831,600 |
| Apr 9, 2026 | 63.68 | 67.77 | 63.50 | 66.23 | 66.23 | 2.57% | 9,551,600 |
| Apr 8, 2026 | 62.00 | 65.24 | 62.00 | 64.57 | 64.57 | 9.50% | 11,289,100 |
| Apr 7, 2026 | 60.99 | 62.30 | 58.76 | 58.97 | 58.97 | -2.58% | 5,584,720 |
| Apr 3, 2026 | 61.02 | 62.40 | 60.31 | 60.53 | 60.53 | -0.82% | 6,158,733 |
| Apr 2, 2026 | 65.09 | 66.60 | 59.08 | 61.03 | 61.03 | -7.81% | 11,316,200 |
| Apr 1, 2026 | 67.19 | 68.65 | 65.99 | 66.20 | 66.20 | 0.65% | 6,969,680 |
| Mar 31, 2026 | 68.50 | 69.17 | 64.30 | 65.77 | 65.77 | -2.76% | 7,355,100 |
| Mar 30, 2026 | 68.01 | 68.70 | 66.60 | 67.64 | 67.64 | -2.28% | 5,606,760 |
| Mar 27, 2026 | 64.78 | 71.58 | 64.56 | 69.22 | 69.22 | 5.04% | 11,259,880 |
| Mar 26, 2026 | 69.00 | 69.68 | 65.50 | 65.90 | 65.90 | -5.42% | 7,069,280 |
| Mar 25, 2026 | 67.24 | 70.19 | 67.01 | 69.68 | 69.68 | 4.11% | 10,245,880 |
| Mar 24, 2026 | 66.00 | 66.93 | 63.90 | 66.93 | 66.93 | 4.99% | 7,500,200 |
| Mar 23, 2026 | 67.73 | 69.48 | 63.25 | 63.75 | 63.75 | -10.08% | 11,235,520 |
| Mar 20, 2026 | 74.25 | 76.50 | 70.88 | 70.90 | 70.90 | -3.54% | 12,211,720 |
| Mar 19, 2026 | 76.11 | 79.08 | 72.90 | 73.50 | 73.50 | -4.36% | 15,660,330 |
| Mar 18, 2026 | 73.15 | 77.49 | 71.50 | 76.85 | 76.85 | 7.59% | 16,243,500 |
| Mar 17, 2026 | 80.00 | 80.66 | 70.80 | 71.43 | 71.43 | -3.21% | 13,451,914 |
| Mar 16, 2026 | 71.35 | 73.93 | 66.78 | 73.80 | 73.80 | 2.93% | 13,212,520 |
| Mar 13, 2026 | 71.20 | 75.60 | 70.77 | 71.70 | 71.70 | 0.70% | 14,571,170 |
| Mar 12, 2026 | 72.02 | 73.94 | 69.42 | 71.20 | 71.20 | -1.28% | 9,705,160 |
| Mar 11, 2026 | 72.95 | 75.20 | 71.01 | 72.12 | 72.12 | -1.73% | 12,595,040 |
| Mar 10, 2026 | 72.36 | 74.44 | 71.20 | 73.39 | 73.39 | 4.72% | 11,882,700 |
| Mar 9, 2026 | 69.00 | 71.00 | 64.83 | 70.08 | 70.08 | -2.12% | 11,663,340 |
| 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 |