Guangzhou Newlife New Material CO., LTD (SHE:301323)
China
· Delayed Price · Currency is CNY 56.50
+1.50 (2.73%)
At close: Mar 10, 2026
SHE:301323 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 55.50 | 56.51 | 55.50 | 56.50 | 56.50 | 2.73% | 1,171,654 |
| Mar 9, 2026 | 57.66 | 57.71 | 53.42 | 55.00 | 55.00 | -5.87% | 3,045,851 |
| Mar 6, 2026 | 57.50 | 58.89 | 56.96 | 58.43 | 58.43 | 1.56% | 1,382,358 |
| Mar 5, 2026 | 58.87 | 59.23 | 57.21 | 57.53 | 57.53 | -0.55% | 1,636,544 |
| Mar 4, 2026 | 57.49 | 58.79 | 56.50 | 57.85 | 57.85 | 1.14% | 1,769,812 |
| Mar 3, 2026 | 60.05 | 60.86 | 57.05 | 57.20 | 57.20 | -4.94% | 2,419,017 |
| Mar 2, 2026 | 60.57 | 61.07 | 59.22 | 60.17 | 60.17 | -2.45% | 2,531,431 |
| Feb 27, 2026 | 60.26 | 61.80 | 59.95 | 61.68 | 61.68 | 2.10% | 2,114,390 |
| Feb 26, 2026 | 61.00 | 61.02 | 59.90 | 60.41 | 60.41 | -1.21% | 1,859,340 |
| Feb 25, 2026 | 59.50 | 61.66 | 59.40 | 61.15 | 61.15 | 2.77% | 2,781,709 |
| Feb 24, 2026 | 58.46 | 61.57 | 58.46 | 59.50 | 59.50 | 2.64% | 2,307,242 |
| Feb 13, 2026 | 58.52 | 59.70 | 57.90 | 57.97 | 57.97 | -1.41% | 1,517,346 |
| Feb 12, 2026 | 58.46 | 59.40 | 57.81 | 58.80 | 58.80 | -0.12% | 1,702,481 |
| Feb 11, 2026 | 59.00 | 59.68 | 58.10 | 58.87 | 58.87 | 0.29% | 2,462,123 |
| Feb 10, 2026 | 55.21 | 61.00 | 55.21 | 58.70 | 58.70 | 6.32% | 4,596,005 |
| Feb 9, 2026 | 54.67 | 55.86 | 54.06 | 55.21 | 55.21 | 2.24% | 1,202,900 |
| Feb 6, 2026 | 53.43 | 54.52 | 52.91 | 54.00 | 54.00 | 1.22% | 1,020,595 |
| Feb 5, 2026 | 54.32 | 54.44 | 52.80 | 53.35 | 53.35 | -2.47% | 1,075,972 |
| Feb 4, 2026 | 55.10 | 55.48 | 54.23 | 54.70 | 54.70 | -1.21% | 1,372,287 |
| Feb 3, 2026 | 55.00 | 55.46 | 53.75 | 55.37 | 55.37 | 1.80% | 1,457,406 |
| Feb 2, 2026 | 55.79 | 56.78 | 54.39 | 54.39 | 54.39 | -5.00% | 2,013,695 |
| Jan 30, 2026 | 58.99 | 58.99 | 55.00 | 57.25 | 57.25 | -4.69% | 4,169,891 |
| Jan 29, 2026 | 59.00 | 61.98 | 58.27 | 60.07 | 60.07 | 2.33% | 5,016,141 |
| Jan 28, 2026 | 59.22 | 59.22 | 57.57 | 58.70 | 58.70 | -0.49% | 1,949,479 |
| Jan 27, 2026 | 58.25 | 59.41 | 57.03 | 58.99 | 58.99 | 1.06% | 1,910,065 |
| Jan 26, 2026 | 61.38 | 61.50 | 58.15 | 58.37 | 58.37 | -3.28% | 2,598,654 |
| Jan 23, 2026 | 59.79 | 60.38 | 59.35 | 60.35 | 60.35 | 2.06% | 2,218,473 |
| Jan 22, 2026 | 59.71 | 59.87 | 58.96 | 59.13 | 59.13 | -0.57% | 1,314,965 |
| Jan 21, 2026 | 58.08 | 59.68 | 57.60 | 59.47 | 59.47 | 1.71% | 1,633,249 |
| Jan 20, 2026 | 59.49 | 59.94 | 58.00 | 58.47 | 58.47 | -1.50% | 1,870,403 |
| Jan 19, 2026 | 59.11 | 60.15 | 59.07 | 59.36 | 59.36 | -0.49% | 1,855,854 |
| Jan 16, 2026 | 58.88 | 60.00 | 58.67 | 59.65 | 59.65 | 1.65% | 2,544,987 |
| Jan 15, 2026 | 57.84 | 58.87 | 57.54 | 58.68 | 58.68 | 0.32% | 1,804,697 |
| Jan 14, 2026 | 59.51 | 60.30 | 57.51 | 58.49 | 58.49 | -2.48% | 4,248,652 |
| Jan 13, 2026 | 59.03 | 62.60 | 58.66 | 59.98 | 59.98 | 1.52% | 5,056,128 |
| Jan 12, 2026 | 59.71 | 59.90 | 58.01 | 59.08 | 59.08 | -0.24% | 2,617,140 |
| Jan 9, 2026 | 58.10 | 59.60 | 57.80 | 59.22 | 59.22 | 1.93% | 3,038,215 |
| Jan 8, 2026 | 57.49 | 58.85 | 57.20 | 58.10 | 58.10 | 0.35% | 2,472,307 |
| Jan 7, 2026 | 57.51 | 58.77 | 57.30 | 57.90 | 57.90 | 1.24% | 3,293,200 |
| Jan 6, 2026 | 56.38 | 57.50 | 55.91 | 57.19 | 57.19 | 1.63% | 1,976,533 |
| Jan 5, 2026 | 54.88 | 56.79 | 54.81 | 56.27 | 56.27 | 3.12% | 1,768,552 |
| Dec 31, 2025 | 55.11 | 55.25 | 54.20 | 54.57 | 54.57 | -0.89% | 1,158,828 |
| Dec 30, 2025 | 55.74 | 55.83 | 54.81 | 55.06 | 55.06 | -2.20% | 1,379,337 |
| Dec 29, 2025 | 55.80 | 56.85 | 55.29 | 56.30 | 56.30 | 0.90% | 1,776,542 |
| Dec 26, 2025 | 56.91 | 56.97 | 55.41 | 55.80 | 55.80 | -1.95% | 1,759,128 |
| Dec 25, 2025 | 56.36 | 57.78 | 55.53 | 56.91 | 56.91 | 1.17% | 2,325,322 |
| Dec 24, 2025 | 54.96 | 56.41 | 54.58 | 56.25 | 56.25 | 2.35% | 1,925,674 |
| Dec 23, 2025 | 54.93 | 55.38 | 54.40 | 54.96 | 54.96 | 0.02% | 1,230,000 |
| Dec 22, 2025 | 54.00 | 55.34 | 54.00 | 54.95 | 54.95 | 1.67% | 1,318,190 |
| Dec 19, 2025 | 53.50 | 54.22 | 52.97 | 54.05 | 54.05 | 1.69% | 1,327,733 |
| Dec 18, 2025 | 53.18 | 54.17 | 52.95 | 53.15 | 53.15 | -1.01% | 1,173,041 |
| Dec 17, 2025 | 53.75 | 54.33 | 51.95 | 53.69 | 53.69 | 1.23% | 1,495,218 |
| Dec 16, 2025 | 54.63 | 54.63 | 52.81 | 53.04 | 53.04 | -3.77% | 1,934,336 |
| Dec 15, 2025 | 55.38 | 56.50 | 54.91 | 55.12 | 55.12 | -0.77% | 2,055,999 |
| Dec 12, 2025 | 53.89 | 56.05 | 53.70 | 55.55 | 55.55 | 3.48% | 2,245,115 |
| Dec 11, 2025 | 54.83 | 55.50 | 53.68 | 53.68 | 53.68 | -2.17% | 1,194,000 |
| Dec 10, 2025 | 54.75 | 55.00 | 54.12 | 54.87 | 54.87 | -0.35% | 1,035,582 |
| Dec 9, 2025 | 55.11 | 56.09 | 54.74 | 55.06 | 55.06 | -0.69% | 1,402,354 |
| Dec 8, 2025 | 54.80 | 55.70 | 54.50 | 55.44 | 55.44 | 1.30% | 1,665,241 |
| Dec 5, 2025 | 53.79 | 55.18 | 53.30 | 54.73 | 54.73 | 2.38% | 1,666,200 |
| Dec 4, 2025 | 53.93 | 54.10 | 53.03 | 53.46 | 53.46 | -0.63% | 986,516 |
| Dec 3, 2025 | 54.00 | 54.35 | 53.50 | 53.80 | 53.80 | -0.37% | 1,104,700 |
| Dec 2, 2025 | 55.00 | 55.00 | 53.83 | 54.00 | 54.00 | -2.03% | 1,086,389 |
| Dec 1, 2025 | 54.49 | 55.40 | 54.13 | 55.12 | 55.12 | 1.08% | 1,714,180 |
| Nov 28, 2025 | 53.71 | 54.64 | 53.71 | 54.53 | 54.53 | 0.79% | 1,084,141 |
| Nov 27, 2025 | 53.26 | 54.48 | 53.26 | 54.10 | 54.10 | 1.08% | 1,666,951 |
| Nov 26, 2025 | 54.00 | 54.13 | 53.26 | 53.52 | 53.52 | -1.13% | 1,470,349 |
| Nov 25, 2025 | 53.32 | 54.93 | 53.12 | 54.13 | 54.13 | 0.82% | 2,093,022 |
| Nov 24, 2025 | 52.92 | 54.10 | 52.80 | 53.69 | 53.69 | 1.51% | 1,527,182 |
| Nov 21, 2025 | 54.68 | 55.98 | 52.69 | 52.89 | 52.89 | -4.60% | 2,083,009 |
| Nov 20, 2025 | 55.77 | 56.99 | 55.28 | 55.44 | 55.44 | -0.96% | 1,791,100 |
| Nov 19, 2025 | 56.92 | 56.92 | 55.56 | 55.98 | 55.98 | -0.89% | 1,702,200 |
| Nov 18, 2025 | 57.06 | 57.30 | 56.18 | 56.48 | 56.48 | -1.83% | 2,082,830 |
| Nov 17, 2025 | 58.32 | 58.77 | 57.15 | 57.53 | 57.53 | -0.83% | 1,906,745 |
| Nov 14, 2025 | 58.30 | 58.87 | 57.88 | 58.01 | 58.01 | -1.74% | 2,196,897 |
| Nov 13, 2025 | 58.59 | 59.58 | 58.08 | 59.04 | 59.04 | 1.62% | 2,894,276 |
| Nov 12, 2025 | 60.51 | 60.89 | 57.68 | 58.10 | 58.10 | -4.96% | 4,587,327 |
| Nov 11, 2025 | 59.69 | 63.40 | 59.55 | 61.13 | 61.13 | 2.64% | 5,868,458 |
| Nov 10, 2025 | 60.64 | 61.01 | 59.23 | 59.56 | 59.56 | -0.65% | 2,370,354 |
| Nov 7, 2025 | 59.90 | 60.46 | 59.11 | 59.95 | 59.95 | 0.08% | 2,541,378 |
| Nov 6, 2025 | 60.42 | 60.63 | 59.72 | 59.90 | 59.90 | -0.96% | 2,547,616 |
| Nov 5, 2025 | 59.78 | 60.88 | 59.58 | 60.48 | 60.48 | 0.17% | 2,181,407 |
| Nov 4, 2025 | 61.30 | 61.36 | 59.73 | 60.38 | 60.38 | -1.50% | 2,267,160 |
| Nov 3, 2025 | 61.82 | 61.88 | 59.94 | 61.30 | 61.30 | -1.10% | 3,838,581 |
| Oct 31, 2025 | 62.01 | 63.30 | 61.25 | 61.98 | 61.98 | -3.86% | 5,934,079 |
| Oct 30, 2025 | 64.48 | 68.07 | 62.62 | 64.47 | 64.47 | -0.02% | 9,044,723 |
| Oct 29, 2025 | 64.08 | 64.67 | 63.57 | 64.48 | 64.48 | 0.40% | 4,358,647 |
| Oct 28, 2025 | 66.53 | 66.53 | 63.88 | 64.22 | 64.22 | -2.65% | 4,855,600 |
| Oct 27, 2025 | 65.11 | 68.10 | 65.11 | 65.97 | 65.97 | 1.45% | 6,145,286 |
| Oct 24, 2025 | 64.90 | 65.35 | 64.03 | 65.03 | 65.03 | 1.26% | 6,536,227 |
| Oct 23, 2025 | 67.64 | 67.82 | 62.88 | 64.22 | 64.22 | -7.09% | 8,610,407 |
| Oct 22, 2025 | 74.10 | 75.00 | 68.14 | 69.12 | 69.02 | -9.72% | 10,591,670 |
| Oct 21, 2025 | 74.30 | 76.56 | 69.05 | 76.56 | 76.45 | 3.46% | 11,368,500 |
| Oct 20, 2025 | 77.00 | 77.40 | 70.80 | 74.00 | 73.89 | -6.55% | 12,247,030 |
| Oct 17, 2025 | 73.42 | 83.12 | 72.66 | 79.19 | 79.08 | 3.87% | 14,718,530 |
| Oct 16, 2025 | 70.59 | 79.65 | 70.10 | 76.24 | 76.13 | 5.89% | 15,593,570 |
| Oct 15, 2025 | 83.23 | 85.00 | 71.01 | 72.00 | 71.90 | -5.39% | 18,025,530 |
| Oct 14, 2025 | 76.00 | 76.10 | 71.91 | 76.10 | 75.99 | 19.99% | 12,490,550 |
| Oct 13, 2025 | 63.42 | 63.42 | 62.11 | 63.42 | 63.33 | 20.00% | 5,610,669 |
| Oct 10, 2025 | 53.88 | 54.49 | 52.58 | 52.85 | 52.77 | -1.29% | 2,131,084 |