Skip to main content
North Long Dragon New Materials Tech Co., Ltd. (SHE:301357)
China flag China · Delayed Price · Currency is CNY
106.89
-0.91 (-0.84%)
At close: Apr 29, 2026

SHE:301357 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026106.99108.68106.70106.89106.89-0.84%1,306,196
Apr 28, 2026110.84111.11106.72107.80107.80-3.71%1,923,378
Apr 27, 2026110.20112.00108.00111.95111.95-0.66%2,219,361
Apr 24, 2026118.00118.19112.08112.69112.69-1.05%2,934,853
Apr 23, 2026115.99116.68112.80113.89113.89-1.95%2,306,777
Apr 22, 2026116.80117.00114.40116.16116.16-1.86%2,902,105
Apr 21, 2026119.53122.75117.01118.36118.360.01%4,219,326
Apr 20, 2026115.67118.36115.00118.35118.352.82%3,520,591
Apr 17, 2026114.60115.94112.78115.10115.10-0.01%2,628,049
Apr 16, 2026113.06115.34113.06115.11115.110.02%2,567,621
Apr 15, 2026117.00118.93115.00115.09115.09-2.00%3,028,760
Apr 14, 2026116.32119.71114.68117.44117.44-0.30%3,324,045
Apr 13, 2026115.37118.80114.50117.79117.792.00%3,167,432
Apr 10, 2026115.86117.40114.80115.48115.480.31%2,550,527
Apr 9, 2026115.66118.34113.66115.12115.12-0.24%2,973,381
Apr 8, 2026111.60115.59111.33115.40115.400.30%3,412,381
Apr 7, 2026112.51116.00112.51115.06115.060.53%2,145,543
Apr 3, 2026117.00117.23112.87114.45114.45-3.41%3,186,894
Apr 2, 2026115.26124.00114.80118.49118.492.68%4,597,315
Apr 1, 2026117.15118.70114.20115.40115.40-1.11%2,570,946
Mar 31, 2026118.95122.20116.18116.70116.70-3.74%3,682,814
Mar 30, 2026120.03127.91120.03121.23121.23-2.56%4,067,641
Mar 27, 2026118.00128.50117.64124.41124.414.37%5,927,320
Mar 26, 2026122.01125.00119.20119.20119.20-6.87%5,492,604
Mar 25, 2026114.00134.98111.00127.99127.998.92%8,429,145
Mar 24, 2026104.00120.01103.14117.51117.5116.44%6,729,364
Mar 23, 2026100.00106.44100.00100.92100.92-9.15%2,737,809
Mar 20, 2026114.90116.00111.08111.09111.09-3.32%1,447,874
Mar 19, 2026117.43119.41114.27114.91114.91-3.12%1,522,250
Mar 18, 2026118.50120.00115.26118.61118.61-0.33%1,452,887
Mar 17, 2026121.60121.99119.00119.00119.00-2.14%1,346,383
Mar 16, 2026122.00122.13119.41121.60121.60-0.60%1,512,428
Mar 13, 2026122.03124.41120.60122.33122.33-0.81%1,624,743
Mar 12, 2026126.99126.99122.41123.33123.33-2.43%2,072,238
Mar 11, 2026128.67128.73126.04126.40126.40-1.71%1,804,121
Mar 10, 2026125.30129.40125.30128.60128.600.31%1,987,201
Mar 9, 2026130.28133.80128.00128.20128.20-2.92%2,532,748
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