Skip to main content
North Long Dragon New Materials Tech Co., Ltd. (SHE:301357)
China flag China · Delayed Price · Currency is CNY
132.05
-3.30 (-2.44%)
Mar 6, 2026, 4:00 PM EST

SHE:301357 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026134.57135.00132.00132.05132.05-2.44%2,655,962
Mar 5, 2026134.23138.50134.23135.35135.35-3.80%3,794,304
Mar 4, 2026135.00145.70132.00140.70140.70-0.04%5,107,207
Mar 3, 2026143.37145.00136.00140.76140.76-4.98%5,832,005
Mar 2, 2026145.00155.00145.00148.14148.148.87%8,427,606
Feb 27, 2026134.96139.70133.40136.07136.070.82%3,276,851
Feb 26, 2026133.61134.96132.08134.96134.960.02%2,079,586
Feb 25, 2026133.30135.50132.43134.93134.93-1.42%2,428,294
Feb 24, 2026133.53137.99131.11136.87136.872.77%3,469,168
Feb 13, 2026129.51135.00129.50133.18133.182.71%2,560,054
Feb 12, 2026131.18132.20129.60129.67129.67-2.09%1,822,117
Feb 11, 2026130.77135.97130.03132.44132.44-0.42%2,190,808
Feb 10, 2026130.01136.30129.50133.00133.001.91%3,328,087
Feb 9, 2026128.10131.98128.10130.51130.512.13%1,834,790
Feb 6, 2026126.91128.70124.00127.79127.790.69%1,750,507
Feb 5, 2026129.01129.81126.50126.91126.91-3.22%1,455,468
Feb 4, 2026128.00132.66127.40131.13131.132.02%2,289,589
Feb 3, 2026128.10128.58125.50128.53128.531.44%1,666,452
Feb 2, 2026131.86132.50126.70126.71126.71-4.87%2,135,778
Jan 30, 2026132.32135.80132.32133.19133.190.67%1,618,122
Jan 29, 2026134.00135.97132.13132.31132.31-2.43%1,905,757
Jan 28, 2026136.66138.20135.39135.60135.60-1.77%1,759,031
Jan 27, 2026132.86138.77132.86138.04138.042.37%2,260,916
Jan 26, 2026139.00139.00134.57134.84134.84-3.11%2,153,784
Jan 23, 2026138.03139.99136.98139.17139.170.10%1,941,587
Jan 22, 2026137.00140.47136.86139.03139.030.77%1,613,401
Jan 21, 2026137.50139.20136.94137.97137.970.75%1,403,725
Jan 20, 2026142.00142.00136.30136.94136.94-3.66%2,621,255
Jan 19, 2026141.41144.32140.00142.14142.14-0.47%2,110,075
Jan 16, 2026145.00145.06142.00142.81142.81-2.57%3,231,223
Jan 15, 2026146.10147.88144.62146.58146.581.08%2,764,182
Jan 14, 2026144.87147.99144.01145.02145.02-1.13%3,596,002
Jan 13, 2026150.64150.64145.00146.68146.68-3.60%4,832,429
Jan 12, 2026151.04155.00147.09152.16152.16-1.07%6,883,154
Jan 9, 2026162.53162.53153.40153.80153.804.04%8,299,427
Jan 8, 2026144.00150.00144.00147.83147.832.64%5,318,401
Jan 7, 2026145.71147.00143.12144.03144.03-2.33%3,395,598
Jan 6, 2026145.19150.00144.66147.47147.47-0.97%4,629,344
Jan 5, 2026143.80154.80141.48148.91148.915.64%6,335,406
Dec 31, 2025146.40147.00140.01140.96140.96-5.88%4,179,109
Dec 30, 2025147.00155.00145.34149.76149.763.25%5,799,679
Dec 29, 2025143.00145.60142.82145.05145.052.73%4,080,307
Dec 26, 2025143.10145.81140.26141.20141.20-1.33%3,072,789
Dec 25, 2025143.10145.37142.42143.10143.10-0.53%2,798,133
Dec 24, 2025141.36145.50141.00143.86143.861.78%3,308,006
Dec 23, 2025140.80143.25140.06141.35141.350.08%2,273,706
Dec 22, 2025139.20141.50139.11141.24141.24-0.87%2,301,834
Dec 19, 2025143.17145.53142.46142.48142.48-3.08%3,017,829
Dec 18, 2025138.51149.56138.11147.01147.014.65%4,683,430
Dec 17, 2025134.67140.80134.67140.48140.481.75%2,911,021
Dec 16, 2025148.87149.13138.00138.06138.06-8.19%4,164,986
Dec 15, 2025148.39152.59147.20150.37150.371.40%3,225,300
Dec 12, 2025147.11150.55145.60148.30148.300.60%2,630,825
Dec 11, 2025150.81154.11146.68147.41147.41-3.23%3,697,815
Dec 10, 2025149.03155.53149.01152.33152.331.08%3,765,043
Dec 9, 2025154.10156.28150.51150.70150.70-3.61%4,004,305
Dec 8, 2025154.85157.50153.81156.35156.352.20%4,770,208
Dec 5, 2025149.31153.48148.61152.99152.991.45%3,717,013
Dec 4, 2025152.10154.00150.51150.81150.81-3.45%4,359,925
Dec 3, 2025159.33161.22153.51156.20156.20-4.12%5,607,780
Dec 2, 2025159.00166.51157.68162.92162.922.88%7,138,992
Dec 1, 2025160.11162.54157.37158.36158.36-2.97%5,382,104
Nov 28, 2025161.32166.07158.64163.20163.201.17%6,848,316
Nov 27, 2025161.55166.53159.20161.31161.31-0.15%6,926,041
Nov 26, 2025169.00169.00160.53161.55161.55-5.00%7,597,426
Nov 25, 2025167.71177.77165.30170.05170.05-4.29%11,252,790
Nov 24, 2025156.47188.00154.47177.68177.6812.42%12,485,980
Nov 21, 2025153.00169.90149.49158.05158.050.68%10,121,067
Nov 20, 2025157.05165.30155.36156.98156.98-5.32%7,424,336
Nov 19, 2025155.30177.00154.00165.80165.806.70%11,577,590
Nov 18, 2025175.76175.76155.00155.39155.39-11.59%10,315,750
Nov 17, 2025161.62176.20160.00175.77175.7719.57%13,116,500
Nov 14, 2025142.10155.00142.10147.00147.005.71%8,344,310
Nov 13, 2025137.85141.55136.90139.06139.060.88%3,547,837
Nov 12, 2025142.46142.46135.60137.85137.85-4.20%4,189,759
Nov 11, 2025142.03145.84139.29143.89143.89-0.08%4,940,327
Nov 10, 2025150.01150.08142.56144.00144.00-5.31%5,551,934
Nov 7, 2025158.00158.00150.80152.08152.08-4.71%5,832,902
Nov 6, 2025152.18161.80150.50159.60159.603.74%7,463,551
Nov 5, 2025152.01159.49150.00153.85153.85-1.92%6,137,657
Nov 4, 2025150.09163.26149.00156.86156.863.01%8,942,134
Nov 3, 2025149.36155.43148.91152.27152.270.84%6,118,818
Oct 31, 2025152.03155.50150.10151.00151.00-1.31%4,855,200
Oct 30, 2025160.03161.80152.26153.00153.00-5.89%8,005,075
Oct 29, 2025161.00174.00157.35162.58162.58-3.40%12,331,550
Oct 28, 2025146.20172.66145.00168.30168.3016.46%13,910,200
Oct 27, 2025142.30148.88142.23144.51144.51-1.75%6,953,593
Oct 24, 2025143.50154.01135.88147.08147.085.06%9,505,310
Oct 23, 2025138.41149.00137.06140.00140.003.69%9,039,980
Oct 22, 2025140.13141.55134.01135.02135.02-5.06%5,741,333
Oct 21, 2025145.00145.00139.00142.21142.210.06%4,769,834
Oct 20, 2025140.00145.80138.00142.12142.12-1.17%6,154,461
Oct 17, 2025146.69151.89138.58143.80143.80-2.18%7,584,344
Oct 16, 2025149.01157.98145.10147.00147.001.16%9,356,779
Oct 15, 2025151.00151.33132.82145.32145.32-7.97%8,911,920
Oct 14, 2025155.00166.09147.70157.90157.90-0.18%13,905,580
Oct 13, 2025125.88158.74124.80158.18158.1819.58%13,112,840
Oct 10, 2025117.00138.88115.33132.28132.2813.06%12,294,280
Oct 9, 2025114.29118.30111.50117.00117.001.86%6,172,583
Sep 30, 2025111.61118.31110.49114.86114.862.91%6,321,193