ShanDong Longhua New Material Co.,Ltd. (SHE:301149)
China
· Delayed Price · Currency is CNY 13.59
+0.51 (3.90%)
Apr 29, 2026, 3:04 PM CST
SHE:301149 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 13.00 | 13.75 | 12.81 | 13.59 | 13.59 | 3.90% | 19,346,220 |
| Apr 28, 2026 | 13.35 | 13.38 | 13.02 | 13.08 | 13.08 | -2.24% | 10,703,230 |
| Apr 27, 2026 | 12.80 | 13.45 | 12.76 | 13.38 | 13.38 | 3.64% | 17,858,900 |
| Apr 24, 2026 | 12.86 | 12.95 | 12.69 | 12.91 | 12.91 | -0.77% | 11,991,770 |
| Apr 23, 2026 | 12.93 | 13.45 | 12.82 | 13.01 | 13.01 | 0.93% | 15,881,650 |
| Apr 22, 2026 | 12.87 | 13.01 | 12.80 | 12.89 | 12.89 | -0.77% | 7,071,597 |
| Apr 21, 2026 | 12.91 | 13.24 | 12.79 | 12.99 | 12.99 | -0.08% | 9,163,039 |
| Apr 20, 2026 | 12.87 | 13.07 | 12.76 | 13.00 | 13.00 | 0.85% | 10,254,030 |
| Apr 17, 2026 | 12.85 | 12.99 | 12.57 | 12.89 | 12.89 | -0.31% | 13,587,850 |
| Apr 16, 2026 | 12.97 | 12.97 | 12.64 | 12.93 | 12.93 | -0.61% | 13,808,720 |
| Apr 15, 2026 | 12.89 | 13.11 | 12.76 | 13.01 | 13.01 | 0.93% | 15,265,580 |
| Apr 14, 2026 | 13.24 | 13.35 | 12.65 | 12.89 | 12.89 | -4.16% | 25,394,900 |
| Apr 13, 2026 | 12.80 | 13.69 | 12.74 | 13.45 | 13.45 | 4.91% | 35,676,120 |
| Apr 10, 2026 | 12.55 | 12.96 | 12.52 | 12.82 | 12.82 | 0.71% | 18,673,437 |
| Apr 9, 2026 | 12.25 | 12.74 | 12.15 | 12.73 | 12.73 | 2.66% | 22,332,203 |
| Apr 8, 2026 | 12.08 | 12.40 | 11.99 | 12.40 | 12.40 | -1.82% | 25,971,670 |
| Apr 7, 2026 | 11.24 | 12.67 | 11.20 | 12.63 | 12.63 | 11.57% | 24,940,200 |
| Apr 3, 2026 | 11.77 | 12.05 | 11.31 | 11.32 | 11.32 | -4.23% | 9,636,000 |
| Apr 2, 2026 | 11.58 | 12.37 | 11.52 | 11.82 | 11.82 | 2.07% | 12,892,160 |
| Apr 1, 2026 | 11.65 | 11.68 | 11.43 | 11.58 | 11.58 | 1.05% | 4,955,900 |
| Mar 31, 2026 | 11.63 | 11.74 | 11.41 | 11.46 | 11.46 | -1.46% | 8,239,373 |
| Mar 30, 2026 | 11.70 | 11.96 | 11.53 | 11.63 | 11.63 | -1.86% | 9,173,696 |
| Mar 27, 2026 | 11.62 | 11.90 | 11.57 | 11.85 | 11.85 | 1.02% | 7,347,841 |
| Mar 26, 2026 | 11.60 | 11.80 | 11.39 | 11.73 | 11.73 | 1.03% | 9,235,042 |
| Mar 25, 2026 | 11.53 | 11.75 | 11.51 | 11.61 | 11.61 | 0.09% | 6,942,920 |
| Mar 24, 2026 | 11.52 | 11.67 | 11.20 | 11.60 | 11.60 | 2.11% | 7,477,200 |
| Mar 23, 2026 | 11.68 | 11.88 | 11.17 | 11.36 | 11.36 | -3.73% | 12,859,290 |
| Mar 20, 2026 | 12.06 | 12.33 | 11.78 | 11.80 | 11.80 | -2.88% | 9,467,339 |
| Mar 19, 2026 | 12.08 | 12.27 | 11.96 | 12.15 | 12.15 | -0.41% | 7,471,847 |
| Mar 18, 2026 | 11.85 | 12.26 | 11.76 | 12.20 | 12.20 | 2.95% | 9,080,500 |
| Mar 17, 2026 | 12.20 | 12.38 | 11.82 | 11.85 | 11.85 | -3.03% | 8,086,500 |
| Mar 16, 2026 | 12.50 | 12.65 | 12.11 | 12.22 | 12.22 | -2.55% | 10,614,033 |
| Mar 13, 2026 | 12.62 | 12.79 | 12.54 | 12.54 | 12.54 | -1.57% | 10,323,147 |
| Mar 12, 2026 | 12.91 | 13.01 | 12.56 | 12.74 | 12.74 | -1.01% | 16,306,000 |
| Mar 11, 2026 | 12.88 | 12.96 | 12.70 | 12.87 | 12.87 | 0.86% | 12,800,810 |
| Mar 10, 2026 | 12.75 | 13.04 | 12.74 | 12.76 | 12.76 | 0.71% | 12,704,770 |
| Mar 9, 2026 | 12.60 | 12.75 | 12.42 | 12.67 | 12.67 | -0.24% | 13,385,378 |
| Mar 6, 2026 | 12.21 | 12.71 | 12.20 | 12.70 | 12.70 | 3.34% | 19,821,305 |
| Mar 5, 2026 | 12.25 | 12.45 | 12.16 | 12.29 | 12.29 | 2.16% | 9,471,066 |
| Mar 4, 2026 | 11.88 | 12.17 | 11.67 | 12.03 | 12.03 | 0.84% | 8,597,995 |
| Mar 3, 2026 | 12.35 | 12.54 | 11.90 | 11.93 | 11.93 | -3.24% | 12,632,000 |
| Mar 2, 2026 | 12.31 | 12.50 | 12.02 | 12.33 | 12.33 | -1.44% | 13,096,200 |
| Feb 27, 2026 | 12.23 | 12.52 | 12.20 | 12.51 | 12.51 | 1.62% | 9,258,200 |
| Feb 26, 2026 | 12.41 | 12.45 | 12.17 | 12.31 | 12.31 | -2.99% | 14,756,030 |
| Feb 25, 2026 | 12.49 | 12.69 | 12.43 | 12.69 | 12.69 | 1.60% | 14,548,070 |
| Feb 24, 2026 | 12.30 | 12.50 | 12.17 | 12.49 | 12.49 | 3.05% | 10,321,220 |
| Feb 13, 2026 | 12.33 | 12.39 | 12.11 | 12.12 | 12.12 | -0.33% | 10,059,730 |
| Feb 12, 2026 | 12.38 | 12.44 | 12.10 | 12.16 | 12.16 | -1.78% | 11,659,670 |
| Feb 11, 2026 | 12.38 | 12.60 | 12.30 | 12.38 | 12.38 | 0.32% | 12,145,600 |
| Feb 10, 2026 | 12.54 | 12.60 | 12.32 | 12.34 | 12.34 | -1.36% | 11,292,748 |
| Feb 9, 2026 | 12.45 | 12.59 | 12.33 | 12.51 | 12.51 | 1.54% | 13,911,576 |
| Feb 6, 2026 | 12.14 | 12.48 | 12.00 | 12.32 | 12.32 | 1.23% | 12,465,000 |
| Feb 5, 2026 | 12.41 | 12.65 | 12.16 | 12.17 | 12.17 | -3.03% | 15,043,900 |
| Feb 4, 2026 | 12.50 | 12.70 | 12.35 | 12.55 | 12.55 | 0.24% | 15,429,812 |
| Feb 3, 2026 | 12.57 | 12.68 | 12.26 | 12.52 | 12.52 | 1.29% | 15,519,410 |
| Feb 2, 2026 | 12.41 | 12.80 | 12.30 | 12.36 | 12.36 | -0.96% | 18,632,440 |
| Jan 30, 2026 | 12.68 | 12.86 | 11.95 | 12.48 | 12.48 | -2.12% | 25,962,200 |
| Jan 29, 2026 | 12.53 | 13.23 | 12.46 | 12.75 | 12.75 | -0.39% | 25,409,190 |
| Jan 28, 2026 | 12.70 | 13.17 | 12.67 | 12.80 | 12.80 | -0.08% | 28,632,450 |
| Jan 27, 2026 | 12.96 | 13.00 | 12.49 | 12.81 | 12.81 | -2.36% | 29,825,632 |
| Jan 26, 2026 | 13.98 | 14.04 | 12.90 | 13.12 | 13.12 | -4.93% | 56,921,047 |
| Jan 23, 2026 | 11.75 | 13.80 | 11.75 | 13.80 | 13.80 | 20.00% | 64,925,720 |
| Jan 22, 2026 | 11.37 | 11.58 | 11.32 | 11.50 | 11.50 | 0.88% | 7,864,552 |
| Jan 21, 2026 | 11.38 | 11.42 | 11.27 | 11.40 | 11.40 | -0.70% | 8,494,300 |
| Jan 20, 2026 | 11.18 | 11.59 | 11.13 | 11.48 | 11.48 | 3.14% | 16,950,982 |
| Jan 19, 2026 | 10.98 | 11.13 | 10.98 | 11.13 | 11.13 | 1.37% | 6,265,300 |
| Jan 16, 2026 | 11.08 | 11.20 | 10.92 | 10.98 | 10.98 | -0.45% | 5,680,800 |
| Jan 15, 2026 | 10.93 | 11.12 | 10.93 | 11.03 | 11.03 | 0.27% | 6,917,700 |
| Jan 14, 2026 | 10.93 | 11.22 | 10.83 | 11.00 | 11.00 | 0.55% | 9,383,768 |
| Jan 13, 2026 | 11.19 | 11.38 | 10.91 | 10.94 | 10.94 | -0.45% | 10,341,250 |
| Jan 12, 2026 | 10.86 | 10.99 | 10.81 | 10.99 | 10.99 | 1.48% | 6,713,900 |
| Jan 9, 2026 | 10.81 | 10.86 | 10.74 | 10.83 | 10.83 | - | 5,455,868 |
| Jan 8, 2026 | 10.72 | 10.88 | 10.70 | 10.83 | 10.83 | 0.84% | 4,192,597 |
| Jan 7, 2026 | 10.78 | 10.85 | 10.70 | 10.74 | 10.74 | -0.56% | 4,501,794 |
| Jan 6, 2026 | 10.78 | 10.82 | 10.68 | 10.80 | 10.80 | 1.12% | 5,368,400 |
| Jan 5, 2026 | 10.63 | 10.74 | 10.63 | 10.68 | 10.68 | 0.38% | 4,127,768 |
| Dec 31, 2025 | 10.60 | 10.72 | 10.59 | 10.64 | 10.64 | 0.09% | 2,985,914 |
| Dec 30, 2025 | 10.69 | 10.81 | 10.61 | 10.63 | 10.63 | -0.93% | 3,285,155 |
| Dec 29, 2025 | 10.61 | 10.88 | 10.55 | 10.73 | 10.73 | 1.32% | 5,625,448 |
| Dec 26, 2025 | 10.70 | 10.70 | 10.51 | 10.59 | 10.59 | -0.28% | 3,716,300 |
| Dec 25, 2025 | 10.63 | 10.65 | 10.53 | 10.62 | 10.62 | 0.09% | 3,156,403 |
| Dec 24, 2025 | 10.43 | 10.64 | 10.43 | 10.61 | 10.61 | 1.63% | 3,203,322 |
| Dec 23, 2025 | 10.51 | 10.54 | 10.41 | 10.44 | 10.44 | -0.85% | 2,715,600 |
| Dec 22, 2025 | 10.61 | 10.63 | 10.50 | 10.53 | 10.53 | -0.19% | 2,582,318 |
| Dec 19, 2025 | 10.43 | 10.57 | 10.43 | 10.55 | 10.55 | 1.25% | 3,150,000 |
| Dec 18, 2025 | 10.36 | 10.54 | 10.36 | 10.42 | 10.42 | 0.19% | 2,727,721 |
| Dec 17, 2025 | 10.29 | 10.43 | 10.18 | 10.40 | 10.40 | 0.87% | 4,345,088 |
| Dec 16, 2025 | 10.42 | 10.47 | 10.27 | 10.31 | 10.31 | -1.15% | 4,003,200 |
| Dec 15, 2025 | 10.28 | 10.52 | 10.23 | 10.43 | 10.43 | 1.36% | 4,331,737 |
| Dec 12, 2025 | 10.38 | 10.44 | 10.28 | 10.29 | 10.29 | -0.48% | 4,183,400 |
| Dec 11, 2025 | 10.48 | 10.53 | 10.33 | 10.34 | 10.34 | -1.43% | 4,543,464 |
| Dec 10, 2025 | 10.60 | 10.63 | 10.46 | 10.49 | 10.49 | -1.04% | 4,916,501 |
| Dec 9, 2025 | 10.74 | 10.79 | 10.60 | 10.60 | 10.60 | -1.85% | 5,528,139 |
| Dec 8, 2025 | 10.93 | 10.97 | 10.69 | 10.80 | 10.80 | -1.91% | 10,078,990 |
| Dec 5, 2025 | 10.94 | 11.06 | 10.91 | 11.01 | 11.01 | 0.46% | 3,811,600 |
| Dec 4, 2025 | 11.13 | 11.16 | 10.95 | 10.96 | 10.96 | -1.79% | 5,228,740 |
| Dec 3, 2025 | 11.20 | 11.31 | 11.10 | 11.16 | 11.16 | -0.45% | 4,796,000 |
| Dec 2, 2025 | 11.26 | 11.30 | 11.16 | 11.21 | 11.21 | -1.06% | 4,654,700 |
| Dec 1, 2025 | 11.26 | 11.39 | 11.21 | 11.33 | 11.33 | 0.44% | 7,891,206 |
| Nov 28, 2025 | 11.35 | 11.37 | 11.10 | 11.28 | 11.28 | -1.83% | 9,840,706 |