Guangzhou Newlife New Material CO., LTD (SHE:301323)
China
· Delayed Price · Currency is CNY 66.00
-0.06 (-0.09%)
At close: Apr 29, 2026
SHE:301323 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 66.00 | 67.30 | 65.63 | 66.00 | 66.00 | -0.09% | 1,921,084 |
| Apr 28, 2026 | 67.28 | 69.68 | 65.70 | 66.06 | 66.06 | -1.23% | 2,203,098 |
| Apr 27, 2026 | 68.60 | 68.94 | 66.35 | 66.88 | 66.88 | -2.48% | 1,857,074 |
| Apr 24, 2026 | 67.60 | 70.25 | 67.49 | 68.58 | 68.58 | -0.03% | 1,657,008 |
| Apr 23, 2026 | 69.17 | 69.44 | 67.07 | 68.60 | 68.60 | -1.25% | 2,208,375 |
| Apr 22, 2026 | 67.92 | 70.67 | 67.33 | 69.47 | 69.47 | 2.28% | 2,708,194 |
| Apr 21, 2026 | 67.50 | 68.69 | 66.81 | 67.92 | 67.92 | -1.12% | 2,360,001 |
| Apr 20, 2026 | 65.11 | 69.15 | 64.71 | 68.69 | 68.69 | 4.54% | 3,736,455 |
| Apr 17, 2026 | 63.83 | 65.90 | 63.00 | 65.71 | 65.71 | 2.54% | 2,551,200 |
| Apr 16, 2026 | 63.50 | 64.49 | 62.13 | 64.08 | 64.08 | 0.93% | 2,469,185 |
| Apr 15, 2026 | 63.16 | 65.65 | 62.28 | 63.49 | 63.49 | 0.57% | 3,271,944 |
| Apr 14, 2026 | 63.06 | 63.29 | 61.79 | 63.13 | 63.13 | 0.16% | 2,548,804 |
| Apr 13, 2026 | 65.00 | 65.23 | 62.31 | 63.03 | 63.03 | -3.40% | 3,418,045 |
| Apr 10, 2026 | 67.32 | 69.00 | 63.66 | 65.25 | 65.25 | -4.09% | 5,175,620 |
| Apr 9, 2026 | 62.16 | 69.18 | 62.02 | 68.03 | 68.03 | 8.36% | 6,670,819 |
| Apr 8, 2026 | 62.02 | 63.02 | 60.70 | 62.78 | 62.78 | 2.36% | 2,829,713 |
| Apr 7, 2026 | 61.50 | 62.00 | 59.00 | 61.33 | 61.33 | -0.05% | 2,697,298 |
| Apr 3, 2026 | 59.77 | 62.00 | 58.00 | 61.36 | 61.36 | 3.23% | 3,672,488 |
| Apr 2, 2026 | 61.39 | 61.52 | 58.57 | 59.44 | 59.44 | -2.62% | 3,157,726 |
| Apr 1, 2026 | 62.53 | 63.00 | 60.00 | 61.04 | 61.04 | -2.90% | 4,009,399 |
| Mar 31, 2026 | 55.65 | 64.80 | 55.48 | 62.86 | 62.86 | 12.49% | 6,999,599 |
| Mar 30, 2026 | 54.91 | 57.58 | 54.18 | 55.88 | 55.88 | 0.34% | 2,501,908 |
| Mar 27, 2026 | 52.65 | 57.18 | 52.65 | 55.69 | 55.69 | 5.27% | 2,797,899 |
| Mar 26, 2026 | 53.89 | 54.84 | 51.64 | 52.90 | 52.90 | -1.87% | 2,262,376 |
| Mar 25, 2026 | 52.06 | 55.33 | 51.38 | 53.91 | 53.91 | 3.36% | 2,742,446 |
| Mar 24, 2026 | 48.14 | 52.86 | 47.28 | 52.16 | 52.16 | 11.45% | 2,620,475 |
| Mar 23, 2026 | 49.80 | 50.22 | 46.60 | 46.80 | 46.80 | -7.33% | 1,746,129 |
| Mar 20, 2026 | 52.20 | 52.70 | 50.50 | 50.50 | 50.50 | -3.26% | 1,367,155 |
| Mar 19, 2026 | 54.14 | 54.28 | 51.83 | 52.20 | 52.20 | -4.50% | 1,661,890 |
| Mar 18, 2026 | 51.66 | 55.92 | 50.88 | 54.66 | 54.66 | 6.55% | 3,281,041 |
| Mar 17, 2026 | 53.76 | 53.81 | 51.20 | 51.30 | 51.30 | -3.57% | 1,202,907 |
| Mar 16, 2026 | 52.79 | 53.24 | 52.17 | 53.20 | 53.20 | - | 1,178,437 |
| Mar 13, 2026 | 53.86 | 54.20 | 53.11 | 53.20 | 53.20 | -1.54% | 1,065,400 |
| Mar 12, 2026 | 55.36 | 55.55 | 53.68 | 54.03 | 54.03 | -2.38% | 1,557,200 |
| Mar 11, 2026 | 56.70 | 57.61 | 55.24 | 55.35 | 55.35 | -2.04% | 1,324,546 |
| 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 |