Skip to main content
Sinolong New Materials Co., Ltd. (SHE:301565)
China flag China · Delayed Price · Currency is CNY
21.81
+0.84 (4.01%)
Apr 29, 2026, 3:04 PM CST

Sinolong New Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202620.9121.9420.9121.8121.814.01%4,740,447
Apr 28, 202621.3121.4520.7820.9720.97-2.01%3,180,017
Apr 27, 202621.1321.5021.0121.4021.400.85%2,350,300
Apr 24, 202621.1121.4220.8921.2221.220.38%2,466,300
Apr 23, 202621.7521.7521.0921.1421.14-2.27%3,287,800
Apr 22, 202621.5821.7921.3921.6321.630.14%2,499,900
Apr 21, 202621.9121.9921.4121.6021.60-1.37%3,367,894
Apr 20, 202621.8222.0421.7021.9021.900.37%2,198,100
Apr 17, 202621.7122.0021.6221.8221.820.23%2,238,900
Apr 16, 202621.8921.9221.5721.7721.770.28%1,947,400
Apr 15, 202622.0322.1021.6921.7121.71-1.27%2,058,200
Apr 14, 202621.9722.0021.6421.9921.990.83%2,023,600
Apr 13, 202621.5522.0021.3821.8121.811.16%2,464,200
Apr 10, 202621.4421.8021.4421.5621.561.27%2,096,196
Apr 9, 202621.3821.6621.2521.2921.29-1.62%2,331,411
Apr 8, 202621.4722.1121.3521.6421.643.54%3,112,359
Apr 7, 202620.4921.0620.4920.9020.902.05%1,514,280
Apr 3, 202621.1021.1420.4520.4820.48-2.10%1,375,700
Apr 2, 202621.2121.2820.7220.9220.92-1.65%2,037,189
Apr 1, 202621.2021.3021.0721.2721.271.48%2,130,583
Mar 31, 202621.2921.3620.8520.9620.96-1.36%2,179,612
Mar 30, 202621.0321.3020.9021.2521.250.28%2,184,800
Mar 27, 202620.5021.3120.4021.1921.192.27%3,036,569
Mar 26, 202620.8621.2220.6220.7220.72-0.86%2,681,000
Mar 25, 202620.5520.9020.4120.9020.901.80%2,432,100
Mar 24, 202620.6120.7119.9920.5320.531.73%3,975,980
Mar 23, 202620.9921.3620.0520.1820.18-5.52%5,014,700
Mar 20, 202622.0122.1821.3521.3621.36-2.55%3,498,100
Mar 19, 202622.4222.5021.8521.9221.92-3.05%3,253,906
Mar 18, 202622.5522.7922.2622.6122.610.27%2,676,100
Mar 17, 202623.3523.5022.5122.5522.55-3.43%4,087,100
Mar 16, 202623.3523.6323.1323.3523.35-0.13%2,829,300
Mar 13, 202623.6023.8823.3023.3823.38-0.64%3,135,900
Mar 12, 202623.8524.1323.4223.5323.53-1.34%3,376,100
Mar 11, 202623.9024.2323.8123.8523.850.34%4,103,842
Mar 10, 202623.5923.9623.5523.7723.770.98%4,189,876
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