Suzhou Xianglou New Material Co., Ltd. (SHE:301160)
China
· Delayed Price · Currency is CNY 57.18
+1.50 (2.69%)
Apr 29, 2026, 3:04 PM CST
SHE:301160 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 55.50 | 57.60 | 55.50 | 57.18 | 57.18 | 2.69% | 1,217,732 |
| Apr 28, 2026 | 57.28 | 57.44 | 55.26 | 55.68 | 55.68 | -3.33% | 1,441,095 |
| Apr 27, 2026 | 56.05 | 58.30 | 55.79 | 57.60 | 57.60 | 2.24% | 1,708,325 |
| Apr 24, 2026 | 56.98 | 57.47 | 55.33 | 56.34 | 56.34 | -1.71% | 1,984,823 |
| Apr 23, 2026 | 58.94 | 60.72 | 57.20 | 57.32 | 57.32 | -2.77% | 2,025,585 |
| Apr 22, 2026 | 58.46 | 59.77 | 58.04 | 58.95 | 58.95 | 0.84% | 2,076,664 |
| Apr 21, 2026 | 58.80 | 59.10 | 57.40 | 58.46 | 58.46 | -0.60% | 1,976,642 |
| Apr 20, 2026 | 60.00 | 60.55 | 58.68 | 58.81 | 58.81 | -2.29% | 2,121,466 |
| Apr 17, 2026 | 58.68 | 60.27 | 57.56 | 60.19 | 60.19 | 2.54% | 2,755,049 |
| Apr 16, 2026 | 57.91 | 59.53 | 57.45 | 58.70 | 58.70 | 3.04% | 2,925,185 |
| Apr 15, 2026 | 56.77 | 58.00 | 56.77 | 56.97 | 56.97 | 0.39% | 1,493,019 |
| Apr 14, 2026 | 57.79 | 58.25 | 56.49 | 56.75 | 56.75 | -1.53% | 1,889,913 |
| Apr 13, 2026 | 57.65 | 58.45 | 56.91 | 57.63 | 57.63 | -0.67% | 1,952,228 |
| Apr 10, 2026 | 55.61 | 59.30 | 55.60 | 58.02 | 58.02 | 4.96% | 3,008,734 |
| Apr 9, 2026 | 54.56 | 56.99 | 53.32 | 55.28 | 55.28 | 1.56% | 2,917,673 |
| Apr 8, 2026 | 52.31 | 54.52 | 51.99 | 54.43 | 54.43 | 7.17% | 2,362,895 |
| Apr 7, 2026 | 51.30 | 52.05 | 50.47 | 50.79 | 50.79 | -0.68% | 1,332,845 |
| Apr 3, 2026 | 53.00 | 54.09 | 50.80 | 51.14 | 51.14 | -4.05% | 1,943,427 |
| Apr 2, 2026 | 54.88 | 55.01 | 53.00 | 53.30 | 53.30 | -2.88% | 1,276,299 |
| Apr 1, 2026 | 54.80 | 55.77 | 54.40 | 54.88 | 54.88 | 1.25% | 1,761,300 |
| Mar 31, 2026 | 55.13 | 55.54 | 54.08 | 54.20 | 54.20 | -1.38% | 1,519,515 |
| Mar 30, 2026 | 54.54 | 55.68 | 53.67 | 54.96 | 54.96 | -1.70% | 2,190,962 |
| Mar 27, 2026 | 55.40 | 56.53 | 55.34 | 55.91 | 55.91 | -0.18% | 876,465 |
| Mar 26, 2026 | 57.00 | 57.76 | 55.60 | 56.01 | 56.01 | -1.48% | 998,320 |
| Mar 25, 2026 | 55.81 | 57.17 | 55.80 | 56.85 | 56.85 | 2.10% | 1,293,356 |
| Mar 24, 2026 | 55.45 | 55.80 | 53.26 | 55.68 | 55.68 | 3.63% | 1,468,762 |
| Mar 23, 2026 | 57.81 | 57.81 | 53.54 | 53.73 | 53.73 | -8.62% | 2,796,845 |
| Mar 20, 2026 | 61.41 | 62.24 | 57.98 | 58.80 | 58.80 | -4.25% | 3,399,750 |
| Mar 19, 2026 | 62.83 | 63.66 | 61.28 | 61.41 | 61.41 | -3.73% | 1,852,144 |
| Mar 18, 2026 | 62.99 | 63.87 | 62.71 | 63.79 | 63.79 | 1.27% | 988,931 |
| Mar 17, 2026 | 65.56 | 65.78 | 62.78 | 62.99 | 62.99 | -3.63% | 1,706,895 |
| Mar 16, 2026 | 64.95 | 65.65 | 63.16 | 65.36 | 65.36 | 0.69% | 2,188,456 |
| Mar 13, 2026 | 64.90 | 66.72 | 64.36 | 64.91 | 64.91 | -0.41% | 1,862,092 |
| Mar 12, 2026 | 64.60 | 67.18 | 64.50 | 65.18 | 65.18 | 0.48% | 2,869,650 |
| Mar 11, 2026 | 66.64 | 68.34 | 64.66 | 64.87 | 64.87 | -3.08% | 3,267,587 |
| Mar 10, 2026 | 64.00 | 67.28 | 63.90 | 66.93 | 66.93 | 5.60% | 3,291,894 |
| Mar 9, 2026 | 62.82 | 63.70 | 62.29 | 63.38 | 63.38 | -1.29% | 1,637,578 |
| Mar 6, 2026 | 62.96 | 64.42 | 62.33 | 64.21 | 64.21 | 1.73% | 2,091,505 |
| Mar 5, 2026 | 64.95 | 65.43 | 62.88 | 63.12 | 63.12 | -1.67% | 2,389,095 |
| Mar 4, 2026 | 62.22 | 64.77 | 62.20 | 64.19 | 64.19 | 0.91% | 1,886,884 |
| Mar 3, 2026 | 66.33 | 67.65 | 63.40 | 63.61 | 63.61 | -4.10% | 2,507,698 |
| Mar 2, 2026 | 67.50 | 67.75 | 64.95 | 66.33 | 66.33 | -3.25% | 3,625,646 |
| Feb 27, 2026 | 67.49 | 69.41 | 66.38 | 68.56 | 68.56 | 1.03% | 3,564,373 |
| Feb 26, 2026 | 68.69 | 68.69 | 67.33 | 67.86 | 67.86 | -1.28% | 2,272,903 |
| Feb 25, 2026 | 65.52 | 69.46 | 65.25 | 68.74 | 68.74 | 4.72% | 3,689,210 |
| Feb 24, 2026 | 68.80 | 68.98 | 65.41 | 65.64 | 65.64 | -3.01% | 4,282,155 |
| Feb 13, 2026 | 65.71 | 68.99 | 65.00 | 67.68 | 67.68 | 2.98% | 4,573,471 |
| Feb 12, 2026 | 65.40 | 66.74 | 64.06 | 65.72 | 65.72 | 2.02% | 3,014,805 |
| Feb 11, 2026 | 65.16 | 65.77 | 63.55 | 64.42 | 64.42 | -0.72% | 2,879,278 |
| Feb 10, 2026 | 63.20 | 65.65 | 62.68 | 64.89 | 64.89 | 3.10% | 3,220,007 |
| Feb 9, 2026 | 63.22 | 63.48 | 62.15 | 62.94 | 62.94 | 0.72% | 1,728,031 |
| Feb 6, 2026 | 63.60 | 64.28 | 62.40 | 62.49 | 62.49 | -1.75% | 2,293,705 |
| Feb 5, 2026 | 64.00 | 64.41 | 63.31 | 63.60 | 63.60 | -1.29% | 1,624,695 |
| Feb 4, 2026 | 64.75 | 65.92 | 63.40 | 64.43 | 64.43 | -1.17% | 2,327,530 |
| Feb 3, 2026 | 64.99 | 65.40 | 62.52 | 65.19 | 65.19 | 1.27% | 3,946,758 |
| Feb 2, 2026 | 64.19 | 66.35 | 63.58 | 64.37 | 64.37 | -0.85% | 3,555,364 |
| Jan 30, 2026 | 65.40 | 65.98 | 63.90 | 64.92 | 64.92 | -0.93% | 1,899,373 |
| Jan 29, 2026 | 66.80 | 67.50 | 65.39 | 65.53 | 65.53 | -1.47% | 2,009,885 |
| Jan 28, 2026 | 68.30 | 68.39 | 66.46 | 66.51 | 66.51 | -2.48% | 2,061,678 |
| Jan 27, 2026 | 68.10 | 68.38 | 64.91 | 68.20 | 68.20 | 1.10% | 3,426,379 |
| Jan 26, 2026 | 69.58 | 71.49 | 66.96 | 67.46 | 67.46 | -2.96% | 2,819,777 |
| Jan 23, 2026 | 69.17 | 69.99 | 68.30 | 69.52 | 69.52 | 0.62% | 2,203,306 |
| Jan 22, 2026 | 69.81 | 70.34 | 68.22 | 69.09 | 69.09 | -1.51% | 2,523,171 |
| Jan 21, 2026 | 68.08 | 70.58 | 68.08 | 70.15 | 70.15 | 3.16% | 3,906,190 |
| Jan 20, 2026 | 71.38 | 72.00 | 67.12 | 68.00 | 68.00 | -4.60% | 4,705,546 |
| Jan 19, 2026 | 72.88 | 73.84 | 71.09 | 71.28 | 71.28 | -1.45% | 3,076,288 |
| Jan 16, 2026 | 71.98 | 73.18 | 70.80 | 72.33 | 72.33 | 2.18% | 3,263,025 |
| Jan 15, 2026 | 73.11 | 73.47 | 70.54 | 70.79 | 70.79 | -2.88% | 3,173,278 |
| Jan 14, 2026 | 73.91 | 75.86 | 71.80 | 72.89 | 72.89 | -1.25% | 4,044,489 |
| Jan 13, 2026 | 74.61 | 75.74 | 73.37 | 73.81 | 73.81 | -1.35% | 3,932,830 |
| Jan 12, 2026 | 76.17 | 76.80 | 73.87 | 74.82 | 74.82 | -0.77% | 5,276,705 |
| Jan 9, 2026 | 75.40 | 78.42 | 72.88 | 75.40 | 75.40 | - | 5,858,583 |
| Jan 8, 2026 | 78.50 | 78.85 | 74.33 | 75.40 | 75.40 | -4.92% | 6,813,853 |
| Jan 7, 2026 | 76.85 | 80.55 | 75.58 | 79.30 | 79.30 | 3.05% | 7,043,430 |
| Jan 6, 2026 | 72.77 | 78.50 | 72.77 | 76.95 | 76.95 | 5.76% | 6,752,413 |
| Jan 5, 2026 | 71.68 | 73.92 | 70.70 | 72.76 | 72.76 | 1.21% | 4,918,900 |
| Dec 31, 2025 | 68.53 | 73.68 | 67.08 | 71.89 | 71.89 | 4.48% | 6,569,243 |
| Dec 30, 2025 | 66.00 | 69.39 | 65.42 | 68.81 | 68.81 | 4.10% | 6,075,250 |
| Dec 29, 2025 | 64.10 | 66.45 | 63.45 | 66.10 | 66.10 | 3.12% | 4,244,127 |
| Dec 26, 2025 | 64.60 | 65.12 | 63.50 | 64.10 | 64.10 | -0.68% | 2,058,350 |
| Dec 25, 2025 | 64.51 | 65.15 | 64.43 | 64.54 | 64.54 | 0.05% | 1,577,733 |
| Dec 24, 2025 | 65.10 | 65.44 | 64.39 | 64.51 | 64.51 | -0.43% | 1,188,375 |
| Dec 23, 2025 | 64.50 | 65.43 | 63.96 | 64.79 | 64.79 | 0.43% | 1,046,250 |
| Dec 22, 2025 | 65.36 | 65.36 | 63.89 | 64.51 | 64.51 | 0.61% | 898,970 |
| Dec 19, 2025 | 64.50 | 65.38 | 63.77 | 64.12 | 64.12 | 0.09% | 910,015 |
| Dec 18, 2025 | 63.56 | 65.75 | 63.06 | 64.06 | 64.06 | -0.22% | 1,636,670 |
| Dec 17, 2025 | 62.10 | 64.50 | 62.10 | 64.20 | 64.20 | 2.39% | 1,765,359 |
| Dec 16, 2025 | 63.85 | 64.29 | 61.60 | 62.70 | 62.70 | -1.80% | 1,784,347 |
| Dec 15, 2025 | 64.20 | 65.30 | 63.50 | 63.85 | 63.85 | -1.47% | 1,422,370 |
| Dec 12, 2025 | 64.92 | 65.65 | 64.25 | 64.80 | 64.80 | -0.22% | 1,149,735 |
| Dec 11, 2025 | 65.17 | 66.16 | 64.47 | 64.94 | 64.94 | -0.35% | 1,510,992 |
| Dec 10, 2025 | 64.65 | 66.10 | 64.11 | 65.17 | 65.17 | 1.20% | 1,822,245 |
| Dec 9, 2025 | 66.00 | 66.65 | 64.28 | 64.40 | 64.40 | -2.56% | 2,039,024 |
| Dec 8, 2025 | 65.17 | 66.25 | 64.25 | 66.09 | 66.09 | 1.43% | 2,234,850 |
| Dec 5, 2025 | 64.29 | 65.61 | 64.20 | 65.16 | 65.16 | -0.29% | 2,335,731 |
| Dec 4, 2025 | 62.59 | 65.86 | 62.03 | 65.35 | 65.35 | 5.66% | 5,968,775 |
| Dec 3, 2025 | 61.80 | 62.55 | 60.81 | 61.85 | 61.85 | -0.24% | 1,448,996 |
| Dec 2, 2025 | 61.62 | 63.75 | 61.31 | 62.00 | 62.00 | 0.62% | 2,597,048 |
| Dec 1, 2025 | 60.30 | 61.97 | 60.29 | 61.62 | 61.62 | 2.87% | 2,044,511 |
| Nov 28, 2025 | 59.90 | 60.20 | 59.40 | 59.90 | 59.90 | -0.40% | 872,426 |