Liaoning Xinde New Material Technology Co., Ltd. (SHE:301349)
China
· Delayed Price · Currency is CNY 49.51
+0.15 (0.30%)
At close: Mar 10, 2026
SHE:301349 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 49.36 | 50.09 | 49.01 | 49.51 | 49.51 | 0.30% | 2,774,582 |
| Mar 9, 2026 | 47.40 | 49.99 | 47.40 | 49.36 | 49.36 | 2.30% | 5,134,538 |
| Mar 6, 2026 | 43.74 | 49.46 | 43.50 | 48.25 | 48.25 | 10.56% | 6,339,316 |
| Mar 5, 2026 | 44.30 | 44.42 | 43.15 | 43.64 | 43.64 | 0.48% | 1,630,097 |
| Mar 4, 2026 | 43.08 | 44.31 | 43.08 | 43.43 | 43.43 | -1.50% | 1,771,439 |
| Mar 3, 2026 | 45.39 | 46.20 | 43.99 | 44.09 | 44.09 | -2.63% | 2,493,484 |
| Mar 2, 2026 | 46.52 | 46.88 | 45.01 | 45.28 | 45.28 | -3.84% | 2,106,747 |
| Feb 27, 2026 | 46.72 | 47.18 | 46.22 | 47.09 | 47.09 | 0.41% | 1,787,350 |
| Feb 26, 2026 | 48.46 | 48.46 | 46.53 | 46.90 | 46.90 | -1.66% | 2,146,728 |
| Feb 25, 2026 | 47.31 | 48.21 | 46.92 | 47.69 | 47.69 | 1.55% | 1,883,217 |
| Feb 24, 2026 | 47.10 | 47.55 | 46.50 | 46.96 | 46.96 | 0.38% | 1,677,730 |
| Feb 13, 2026 | 46.68 | 47.60 | 46.44 | 46.78 | 46.78 | 0.26% | 1,550,180 |
| Feb 12, 2026 | 46.65 | 47.14 | 46.09 | 46.66 | 46.66 | 0.52% | 1,136,650 |
| Feb 11, 2026 | 46.44 | 46.84 | 46.34 | 46.42 | 46.42 | -0.04% | 1,137,500 |
| Feb 10, 2026 | 47.37 | 47.42 | 46.42 | 46.44 | 46.44 | -2.23% | 1,917,754 |
| Feb 9, 2026 | 47.72 | 47.72 | 46.70 | 47.50 | 47.50 | 1.80% | 1,693,950 |
| Feb 6, 2026 | 45.82 | 47.05 | 45.50 | 46.66 | 46.66 | 1.06% | 1,982,001 |
| Feb 5, 2026 | 46.46 | 47.02 | 45.75 | 46.17 | 46.17 | -1.83% | 1,405,800 |
| Feb 4, 2026 | 47.00 | 47.26 | 46.26 | 47.03 | 47.03 | 0.06% | 1,527,050 |
| Feb 3, 2026 | 47.37 | 47.72 | 46.81 | 47.00 | 47.00 | 1.08% | 1,939,693 |
| Feb 2, 2026 | 48.01 | 48.48 | 46.40 | 46.50 | 46.50 | -4.10% | 2,201,301 |
| Jan 30, 2026 | 48.17 | 48.84 | 46.41 | 48.49 | 48.49 | -0.43% | 3,810,050 |
| Jan 29, 2026 | 49.63 | 50.58 | 48.52 | 48.70 | 48.70 | -1.30% | 2,742,035 |
| Jan 28, 2026 | 50.80 | 51.80 | 49.33 | 49.34 | 49.34 | -4.75% | 2,732,245 |
| Jan 27, 2026 | 51.33 | 51.88 | 48.26 | 51.80 | 51.80 | 0.92% | 3,680,770 |
| Jan 26, 2026 | 53.23 | 53.70 | 50.88 | 51.33 | 51.33 | -3.32% | 3,114,346 |
| Jan 23, 2026 | 51.99 | 53.09 | 51.75 | 53.09 | 53.09 | 2.17% | 3,167,444 |
| Jan 22, 2026 | 52.17 | 52.85 | 51.39 | 51.96 | 51.96 | -0.38% | 2,735,900 |
| Jan 21, 2026 | 50.24 | 52.38 | 49.66 | 52.16 | 52.16 | 3.18% | 3,128,925 |
| Jan 20, 2026 | 52.80 | 52.95 | 50.10 | 50.55 | 50.55 | -3.92% | 4,336,155 |
| Jan 19, 2026 | 51.01 | 53.50 | 51.01 | 52.61 | 52.61 | 3.38% | 5,187,746 |
| Jan 16, 2026 | 50.80 | 51.80 | 49.83 | 50.89 | 50.89 | 1.17% | 3,546,343 |
| Jan 15, 2026 | 49.51 | 51.90 | 49.24 | 50.30 | 50.30 | 1.62% | 4,651,605 |
| Jan 14, 2026 | 48.62 | 50.10 | 48.09 | 49.50 | 49.50 | 1.33% | 3,287,050 |
| Jan 13, 2026 | 49.28 | 50.50 | 48.79 | 48.85 | 48.85 | -0.55% | 3,145,816 |
| Jan 12, 2026 | 49.41 | 49.66 | 47.79 | 49.12 | 49.12 | -0.87% | 3,411,703 |
| Jan 9, 2026 | 48.02 | 49.70 | 47.88 | 49.55 | 49.55 | 2.99% | 3,014,315 |
| Jan 8, 2026 | 48.18 | 48.82 | 47.74 | 48.11 | 48.11 | -0.15% | 2,236,404 |
| Jan 7, 2026 | 48.47 | 49.19 | 47.99 | 48.18 | 48.18 | -0.64% | 2,186,450 |
| Jan 6, 2026 | 48.82 | 49.26 | 48.20 | 48.49 | 48.49 | 0.89% | 2,559,228 |
| Jan 5, 2026 | 46.70 | 48.26 | 46.57 | 48.06 | 48.06 | 2.45% | 2,561,697 |
| Dec 31, 2025 | 47.45 | 48.09 | 46.86 | 46.91 | 46.91 | -1.14% | 1,719,010 |
| Dec 30, 2025 | 47.30 | 48.03 | 46.60 | 47.45 | 47.45 | -0.73% | 2,437,502 |
| Dec 29, 2025 | 48.19 | 48.76 | 46.82 | 47.80 | 47.80 | -0.87% | 3,483,836 |
| Dec 26, 2025 | 48.85 | 49.39 | 47.64 | 48.22 | 48.22 | 1.20% | 3,914,328 |
| Dec 25, 2025 | 48.26 | 48.70 | 46.88 | 47.65 | 47.65 | -1.22% | 3,874,336 |
| Dec 24, 2025 | 46.83 | 48.98 | 46.68 | 48.24 | 48.24 | 2.44% | 4,395,999 |
| Dec 23, 2025 | 45.66 | 47.89 | 45.36 | 47.09 | 47.09 | 3.13% | 2,652,052 |
| Dec 22, 2025 | 45.37 | 46.33 | 45.26 | 45.66 | 45.66 | 0.64% | 1,559,645 |
| Dec 19, 2025 | 45.68 | 46.27 | 45.01 | 45.37 | 45.37 | 0.02% | 2,189,706 |
| Dec 18, 2025 | 46.13 | 46.76 | 45.30 | 45.36 | 45.36 | -2.83% | 2,361,210 |
| Dec 17, 2025 | 45.02 | 46.75 | 44.76 | 46.68 | 46.68 | 3.83% | 2,257,036 |
| Dec 16, 2025 | 45.67 | 45.67 | 44.58 | 44.96 | 44.96 | -1.96% | 2,036,494 |
| Dec 15, 2025 | 46.40 | 46.78 | 45.55 | 45.86 | 45.86 | -1.42% | 1,851,887 |
| Dec 12, 2025 | 47.01 | 47.80 | 46.39 | 46.52 | 46.52 | -1.04% | 1,605,150 |
| Dec 11, 2025 | 47.95 | 48.36 | 46.91 | 47.01 | 47.01 | -1.78% | 1,812,548 |
| Dec 10, 2025 | 48.05 | 48.67 | 47.00 | 47.86 | 47.86 | -0.48% | 1,608,326 |
| Dec 9, 2025 | 48.75 | 49.00 | 47.74 | 48.09 | 48.09 | -1.29% | 2,104,280 |
| Dec 8, 2025 | 47.68 | 49.35 | 46.83 | 48.72 | 48.72 | 2.20% | 3,379,908 |
| Dec 5, 2025 | 47.40 | 47.96 | 46.65 | 47.67 | 47.67 | 0.57% | 2,348,798 |
| Dec 4, 2025 | 48.09 | 48.34 | 46.90 | 47.40 | 47.40 | -1.58% | 2,697,341 |
| Dec 3, 2025 | 49.89 | 50.31 | 48.00 | 48.16 | 48.16 | -3.54% | 2,874,311 |
| Dec 2, 2025 | 50.48 | 50.98 | 49.75 | 49.93 | 49.93 | -1.09% | 2,519,053 |
| Dec 1, 2025 | 51.95 | 52.37 | 50.11 | 50.48 | 50.48 | -2.06% | 3,702,805 |
| Nov 28, 2025 | 50.61 | 52.66 | 50.60 | 51.54 | 51.54 | 1.52% | 3,797,705 |
| Nov 27, 2025 | 50.64 | 51.99 | 50.43 | 50.77 | 50.77 | 0.08% | 3,087,146 |
| Nov 26, 2025 | 52.10 | 52.77 | 50.72 | 50.73 | 50.73 | -2.46% | 3,601,080 |
| Nov 25, 2025 | 50.71 | 52.78 | 50.26 | 52.01 | 52.01 | 3.56% | 4,786,570 |
| Nov 24, 2025 | 51.50 | 52.04 | 50.02 | 50.22 | 50.22 | -2.20% | 3,999,176 |
| Nov 21, 2025 | 54.06 | 54.59 | 51.21 | 51.35 | 51.35 | -7.06% | 5,670,595 |
| Nov 20, 2025 | 56.75 | 58.27 | 54.89 | 55.25 | 55.25 | -1.67% | 6,110,183 |
| Nov 19, 2025 | 57.10 | 59.30 | 56.12 | 56.19 | 56.19 | -1.30% | 7,513,162 |
| Nov 18, 2025 | 62.25 | 65.22 | 56.50 | 56.93 | 56.93 | -12.28% | 11,860,550 |
| Nov 17, 2025 | 58.20 | 67.80 | 55.58 | 64.90 | 64.90 | 9.59% | 13,111,480 |
| Nov 14, 2025 | 58.20 | 62.97 | 58.12 | 59.22 | 59.22 | -0.54% | 10,653,290 |
| Nov 13, 2025 | 53.81 | 63.49 | 53.81 | 59.54 | 59.54 | 7.76% | 13,273,910 |
| Nov 12, 2025 | 54.18 | 57.96 | 53.20 | 55.25 | 55.25 | 2.50% | 7,985,460 |
| Nov 11, 2025 | 53.17 | 55.81 | 51.46 | 53.90 | 53.90 | 2.16% | 8,741,592 |
| Nov 10, 2025 | 52.61 | 57.78 | 52.28 | 52.76 | 52.76 | 5.29% | 9,908,610 |
| Nov 7, 2025 | 46.05 | 50.77 | 45.80 | 50.11 | 50.11 | 7.65% | 7,762,015 |
| Nov 6, 2025 | 46.51 | 47.74 | 46.22 | 46.55 | 46.55 | 0.11% | 2,370,259 |
| Nov 5, 2025 | 45.15 | 46.86 | 45.15 | 46.50 | 46.50 | 1.42% | 3,084,564 |
| Nov 4, 2025 | 46.88 | 47.39 | 45.48 | 45.85 | 45.85 | -2.13% | 3,563,871 |
| Nov 3, 2025 | 48.45 | 48.50 | 46.10 | 46.85 | 46.85 | -4.00% | 5,191,095 |
| Oct 31, 2025 | 45.96 | 50.83 | 45.75 | 48.80 | 48.80 | 5.22% | 9,039,455 |
| Oct 30, 2025 | 45.88 | 46.98 | 44.77 | 46.38 | 46.38 | 3.07% | 5,871,410 |
| Oct 29, 2025 | 44.98 | 46.68 | 44.70 | 45.00 | 45.00 | -0.44% | 5,284,178 |
| Oct 28, 2025 | 44.60 | 45.88 | 44.58 | 45.20 | 45.20 | 0.44% | 6,581,874 |
| Oct 27, 2025 | 41.98 | 45.60 | 41.98 | 45.00 | 45.00 | 11.94% | 11,255,610 |
| Oct 24, 2025 | 39.40 | 40.20 | 39.31 | 40.20 | 40.20 | 1.11% | 2,559,889 |
| Oct 23, 2025 | 38.11 | 39.98 | 37.91 | 39.76 | 39.76 | 3.84% | 2,935,866 |
| Oct 22, 2025 | 38.56 | 38.88 | 37.88 | 38.29 | 38.29 | -1.64% | 1,789,150 |
| Oct 21, 2025 | 37.75 | 39.30 | 37.56 | 38.93 | 38.93 | 3.13% | 2,909,481 |
| Oct 20, 2025 | 37.90 | 38.38 | 37.25 | 37.75 | 37.75 | 2.39% | 2,482,707 |
| Oct 17, 2025 | 37.55 | 39.50 | 36.87 | 36.87 | 36.87 | -1.81% | 3,263,150 |
| Oct 16, 2025 | 38.15 | 38.58 | 37.38 | 37.55 | 37.55 | -0.98% | 3,311,150 |
| Oct 15, 2025 | 37.59 | 38.31 | 37.20 | 37.92 | 37.92 | 0.88% | 2,219,953 |
| Oct 14, 2025 | 39.51 | 39.80 | 37.40 | 37.59 | 37.59 | -4.20% | 2,490,670 |
| Oct 13, 2025 | 37.47 | 39.32 | 37.03 | 39.24 | 39.24 | -0.61% | 2,550,496 |
| Oct 10, 2025 | 40.18 | 41.28 | 39.15 | 39.48 | 39.48 | -1.52% | 3,401,299 |