Skip to main content
Sinolong New Materials Co., Ltd. (SHE:301565)
China flag China · Delayed Price · Currency is CNY
23.60
+0.06 (0.25%)
Mar 10, 2026, 10:55 AM CST

Sinolong New Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202623.7124.0823.2123.5423.54-0.76%5,241,464
Mar 6, 202624.7024.7023.0823.7223.72-6.17%9,964,103
Mar 5, 202625.5225.6624.9725.2825.280.12%5,658,969
Mar 4, 202624.9825.4024.8125.2525.25-0.71%6,393,961
Mar 3, 202624.5325.9524.5225.4325.433.80%11,304,480
Mar 2, 202624.8825.0024.1324.5024.50-2.70%4,580,300
Feb 27, 202625.3025.3324.8725.1825.18-0.28%3,556,121
Feb 26, 202625.4425.5725.1925.2525.25-0.75%3,188,800
Feb 25, 202624.7325.5824.7325.4425.442.87%5,310,900
Feb 24, 202624.7124.9124.4824.7324.731.31%2,875,116
Feb 13, 202624.3924.7524.2124.4124.410.12%2,937,120
Feb 12, 202624.6124.6824.3124.3824.38-0.93%2,493,200
Feb 11, 202624.5724.7624.5024.6124.610.37%1,792,400
Feb 10, 202624.8924.9124.5124.5224.52-0.69%2,369,700
Feb 9, 202624.5824.7724.5124.6924.691.73%2,675,010
Feb 6, 202624.2824.6223.9924.2724.27-2,583,300
Feb 5, 202624.5424.7024.2624.2724.27-1.74%2,334,720
Feb 4, 202624.8924.9524.4224.7024.70-1.00%3,635,851
Feb 3, 202624.5425.0024.5124.9524.952.46%3,219,400
Feb 2, 202624.7825.1424.2824.3524.35-2.21%3,646,200
Jan 30, 202624.9025.2124.4424.9024.90-0.40%4,040,469
Jan 29, 202625.1925.7324.9325.0025.00-0.79%5,106,794
Jan 28, 202626.0026.0825.1125.2025.20-2.93%5,752,580
Jan 27, 202626.0626.2925.2025.9625.96-1.03%5,950,025
Jan 26, 202626.8927.0025.8226.2326.23-1.80%7,150,281
Jan 23, 202625.8026.9825.8026.7126.713.81%8,966,531
Jan 22, 202626.0026.0825.6325.7325.73-0.58%3,909,886
Jan 21, 202625.4926.0725.3025.8825.880.78%5,806,787
Jan 20, 202625.8126.0625.3025.6825.68-0.39%5,941,167
Jan 19, 202625.6025.8225.3625.7825.780.82%4,839,100
Jan 16, 202625.4025.7325.1225.5725.571.47%5,847,566
Jan 15, 202625.0025.2524.8525.2025.200.64%4,700,712
Jan 14, 202625.1825.6224.8225.0425.04-0.60%7,511,438
Jan 13, 202625.6025.9025.1025.1925.19-1.02%6,677,108
Jan 12, 202625.5025.5025.0825.4525.450.59%6,184,186
Jan 9, 202625.0325.3525.0325.3025.300.40%4,455,703
Jan 8, 202625.2025.2624.9625.2025.20-0.28%3,934,302
Jan 7, 202625.0025.4424.8425.2725.271.73%4,743,306
Jan 6, 202624.9625.2424.7024.8424.840.40%4,210,550
Jan 5, 202624.2224.8524.0724.7424.742.49%4,136,500
Dec 31, 202524.5924.6824.1024.1424.14-1.87%3,459,800
Dec 30, 202524.6024.8824.3524.6024.60-0.49%3,091,400
Dec 29, 202524.8425.0524.6024.7224.72-1.98%3,909,900
Dec 26, 202525.1825.4724.9325.2225.220.80%5,050,761
Dec 25, 202525.3525.3524.9125.0225.02-1.57%3,643,603
Dec 24, 202524.7325.4424.6725.4225.422.38%3,704,609
Dec 23, 202524.5525.1824.4024.8324.830.73%3,657,000
Dec 22, 202524.5024.9724.3824.6524.651.07%3,250,111
Dec 19, 202524.2724.6024.1924.3924.39-3,994,856
Dec 18, 202525.3825.4424.2424.3924.39-5.17%7,079,660
Dec 17, 202525.4225.9525.1825.7225.720.74%4,148,603
Dec 16, 202526.6026.7225.4125.5325.53-4.42%5,948,902
Dec 15, 202527.3427.5026.4326.7126.71-0.78%5,280,130
Dec 12, 202526.8027.1726.6126.9226.920.15%4,695,927
Dec 11, 202527.5627.9026.6726.8826.88-2.50%6,618,783
Dec 10, 202527.9328.1627.3027.5727.57-2.20%6,387,914
Dec 9, 202528.0928.5827.6128.1928.190.18%8,482,404
Dec 8, 202527.5928.4927.1628.1428.141.99%8,506,207
Dec 5, 202526.7127.6326.2227.5927.592.76%6,455,394
Dec 4, 202527.3127.4726.7626.8526.85-2.43%6,118,129
Dec 3, 202528.9228.9227.3627.5227.52-4.81%13,025,123
Dec 2, 202526.8829.9426.5728.9128.917.07%18,282,900
Dec 1, 202527.4427.5126.8027.0027.00-2.17%8,293,380
Nov 28, 202526.3328.1826.3227.6027.604.90%11,992,190
Nov 27, 202525.9026.6225.9026.3126.311.11%5,612,087
Nov 26, 202526.6026.7425.9326.0226.02-2.11%5,757,575
Nov 25, 202526.4126.9026.0126.5826.581.26%6,597,836
Nov 24, 202526.0026.8725.9526.2526.251.39%5,470,400
Nov 21, 202526.7127.1425.8525.8925.89-4.61%8,158,689
Nov 20, 202527.8028.1326.9127.1427.14-1.67%7,346,292
Nov 19, 202528.0328.8827.4027.6027.60-1.85%9,811,298
Nov 18, 202529.2229.9827.9028.1228.12-7.68%17,689,320
Nov 17, 202530.4133.3329.8130.4630.46-0.81%21,957,970
Nov 14, 202529.3531.0529.0330.7130.713.47%19,034,340
Nov 13, 202529.3830.8329.0629.6829.680.64%24,398,740
Nov 12, 202526.4631.8825.9029.4929.4910.91%21,320,330
Nov 11, 202526.1827.3026.1326.5926.591.49%7,748,058
Nov 10, 202526.7426.8226.1726.2026.20-2.49%9,759,046
Nov 7, 202526.8227.9026.2026.8726.871.70%18,909,510
Nov 6, 202524.7426.9324.6626.4226.426.58%15,530,560
Nov 5, 202524.2125.0824.0824.7924.790.81%5,241,355
Nov 4, 202525.0125.3924.3024.5924.590.49%6,313,627
Nov 3, 202524.9224.9924.1524.4724.47-1.25%4,182,330
Oct 31, 202524.2624.9924.2524.7824.782.27%4,996,948
Oct 30, 202524.7524.8024.1024.2324.23-2.46%4,441,290
Oct 29, 202524.2024.8924.0224.8424.841.85%4,844,759
Oct 28, 202523.8824.8023.8124.3924.391.84%6,283,768
Oct 27, 202523.7524.0823.6823.9523.951.27%3,056,811
Oct 24, 202523.6624.0223.4523.6523.65-0.08%3,280,701
Oct 23, 202523.3923.8523.1923.6723.670.64%2,506,955
Oct 22, 202523.7923.9223.4023.5223.52-1.67%2,435,155
Oct 21, 202524.2624.3523.4623.9223.923.55%4,494,100
Oct 20, 202523.1223.4923.0223.1023.101.14%2,284,500
Oct 17, 202523.6423.9222.8422.8422.84-3.47%3,679,480
Oct 16, 202524.0024.1523.6023.6623.66-1.25%2,640,340
Oct 15, 202523.6824.0423.6823.9623.961.01%2,335,700
Oct 14, 202524.6024.7623.6223.7223.72-3.54%4,249,968
Oct 13, 202523.9724.7023.2924.5924.59-1.24%4,147,396
Oct 10, 202525.6025.7124.7824.9024.90-3.04%5,666,574
Oct 9, 202525.2526.0325.2525.6825.682.47%7,225,950