Suzhou Xianglou New Material Co., Ltd. Class A 301160
SZSE · China · Producer Manufacturing
CNY 39.59-1.76 (-4.26%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 39.59 | -4.26% | CNY 41.34 | CNY 41.58 | CNY 39.39 | 3.10M |
| 2026-09-29 | CNY 41.35 | +0.15% | CNY 41.29 | CNY 41.88 | CNY 40.68 | 2.50M |
| 2026-09-28 | CNY 41.29 | -8.47% | CNY 44.94 | CNY 45.56 | CNY 40.91 | 5.27M |
| 2026-09-24 | CNY 45.11 | +1.14% | CNY 44.15 | CNY 46.20 | CNY 44.05 | 7.38M |
| 2026-09-23 | CNY 44.60 | +9.13% | CNY 40.90 | CNY 45.45 | CNY 40.58 | 6.89M |
| 2026-09-22 | CNY 40.87 | -4.17% | CNY 43.48 | CNY 43.49 | CNY 40.58 | 5.50M |
| 2026-09-21 | CNY 42.65 | +1.60% | CNY 42.00 | CNY 43.87 | CNY 41.88 | 3.47M |
| 2026-09-18 | CNY 41.98 | -0.05% | CNY 42.23 | CNY 42.60 | CNY 41.42 | 2.87M |
| 2026-09-17 | CNY 42.00 | +0.45% | CNY 41.80 | CNY 42.66 | CNY 40.98 | 3.07M |
| 2026-09-16 | CNY 41.81 | +1.73% | CNY 41.28 | CNY 42.40 | CNY 40.64 | 2.79M |
| 2026-09-15 | CNY 41.10 | -0.63% | CNY 41.69 | CNY 42.21 | CNY 40.90 | 2.60M |
| 2026-09-14 | CNY 41.36 | -1.24% | CNY 41.83 | CNY 42.06 | CNY 41.00 | 2.26M |
| 2026-09-11 | CNY 41.88 | -5.18% | CNY 43.66 | CNY 44.11 | CNY 40.10 | 5.33M |
| 2026-09-10 | CNY 44.17 | -3.54% | CNY 45.00 | CNY 46.10 | CNY 44.17 | 2.69M |
| 2026-09-09 | CNY 45.79 | -0.07% | CNY 46.85 | CNY 47.06 | CNY 45.36 | 3.53M |
| 2026-09-08 | CNY 45.82 | +3.62% | CNY 44.22 | CNY 47.68 | CNY 44.14 | 5.10M |
| 2026-09-07 | CNY 44.22 | 0.00% | CNY 44.20 | CNY 44.96 | CNY 43.60 | 3.82M |
| 2026-09-04 | CNY 44.22 | -2.08% | CNY 45.32 | CNY 46.62 | CNY 44.08 | 4.56M |
| 2026-09-03 | CNY 45.16 | -4.32% | CNY 47.98 | CNY 48.89 | CNY 43.11 | 7.07M |
| 2026-09-02 | CNY 47.20 | -3.30% | CNY 48.24 | CNY 48.63 | CNY 47.10 | 3.20M |
| 2026-09-01 | CNY 48.81 | -1.37% | CNY 49.49 | CNY 49.80 | CNY 48.14 | 3.49M |
| 2026-08-31 | CNY 49.49 | +1.71% | CNY 48.00 | CNY 49.60 | CNY 47.72 | 4.12M |
| 2026-08-28 | CNY 48.66 | +3.69% | CNY 46.04 | CNY 50.50 | CNY 45.80 | 8.73M |
| 2026-08-27 | CNY 46.93 | +2.71% | CNY 45.61 | CNY 47.30 | CNY 44.60 | 5.20M |
| 2026-08-26 | CNY 45.69 | -0.02% | CNY 46.48 | CNY 47.17 | CNY 45.38 | 3.32M |
| 2026-08-25 | CNY 45.70 | +0.99% | CNY 45.70 | CNY 45.98 | CNY 43.84 | 3.03M |
| 2026-08-24 | CNY 45.25 | -0.37% | CNY 45.51 | CNY 45.70 | CNY 44.27 | 3.39M |
| 2026-08-21 | CNY 45.42 | +1.72% | CNY 44.00 | CNY 45.70 | CNY 43.18 | 4.14M |
| 2026-08-20 | CNY 44.65 | +7.20% | CNY 42.54 | CNY 44.87 | CNY 41.99 | 5.94M |
| 2026-08-19 | CNY 41.65 | -10.53% | CNY 45.99 | CNY 45.99 | CNY 41.21 | 6.73M |
| 2026-08-18 | CNY 46.55 | +1.48% | CNY 45.87 | CNY 46.80 | CNY 44.50 | 5.64M |
| 2026-08-17 | CNY 45.87 | +2.39% | CNY 44.50 | CNY 45.88 | CNY 43.85 | 6.11M |
| 2026-08-14 | CNY 44.80 | +18.49% | CNY 37.95 | CNY 45.17 | CNY 37.79 | 11.73M |
| 2026-08-13 | CNY 37.81 | -3.05% | CNY 39.00 | CNY 39.49 | CNY 37.80 | 2.94M |
| 2026-08-12 | CNY 39.00 | +1.25% | CNY 38.52 | CNY 39.36 | CNY 38.04 | 2.80M |
| 2026-08-11 | CNY 38.52 | +2.97% | CNY 37.35 | CNY 39.16 | CNY 36.34 | 4.16M |
| 2026-08-10 | CNY 37.41 | -2.53% | CNY 38.77 | CNY 39.07 | CNY 37.04 | 3.52M |
| 2026-08-07 | CNY 38.38 | +2.79% | CNY 37.33 | CNY 38.48 | CNY 36.71 | 4.30M |
| 2026-08-06 | CNY 37.34 | +1.03% | CNY 36.57 | CNY 37.77 | CNY 36.50 | 3.37M |
| 2026-08-05 | CNY 36.96 | 0.00% | CNY 37.08 | CNY 37.69 | CNY 36.70 | 3.69M |
| 2026-08-04 | CNY 36.96 | +5.48% | CNY 36.57 | CNY 37.34 | CNY 35.16 | 5.26M |
| 2026-08-03 | CNY 35.04 | +3.12% | CNY 34.15 | CNY 37.03 | CNY 34.14 | 6.23M |
| 2026-07-31 | CNY 33.98 | +8.49% | CNY 33.18 | CNY 35.82 | CNY 32.20 | 6.21M |
| 2026-07-30 | CNY 31.32 | -12.22% | CNY 35.45 | CNY 35.52 | CNY 31.32 | 5.36M |
| 2026-07-29 | CNY 35.68 | -0.25% | CNY 35.36 | CNY 36.16 | CNY 34.44 | 4.37M |
| 2026-07-28 | CNY 35.77 | -4.10% | CNY 36.51 | CNY 37.41 | CNY 35.54 | 1.80M |
| 2026-07-27 | CNY 37.30 | +4.95% | CNY 35.34 | CNY 37.47 | CNY 35.16 | 2.81M |
| 2026-07-24 | CNY 35.54 | -5.23% | CNY 37.00 | CNY 37.49 | CNY 35.50 | 2.58M |
| 2026-07-23 | CNY 37.50 | -2.85% | CNY 38.42 | CNY 38.92 | CNY 37.04 | 3.73M |
| 2026-07-22 | CNY 38.60 | -2.28% | CNY 39.00 | CNY 40.16 | CNY 38.29 | 3.57M |
| 2026-07-21 | CNY 39.50 | +7.63% | CNY 36.42 | CNY 39.58 | CNY 33.64 | 6.00M |
| 2026-07-20 | CNY 36.70 | -3.90% | CNY 38.50 | CNY 39.50 | CNY 35.23 | 5.29M |
| 2026-07-17 | CNY 38.19 | -8.72% | CNY 42.02 | CNY 42.02 | CNY 37.92 | 4.98M |
| 2026-07-16 | CNY 41.84 | -1.32% | CNY 42.42 | CNY 45.49 | CNY 41.44 | 4.95M |
| 2026-07-15 | CNY 42.40 | +5.29% | CNY 40.30 | CNY 43.23 | CNY 39.72 | 4.81M |
| 2026-07-14 | CNY 40.27 | +1.05% | CNY 39.81 | CNY 40.96 | CNY 37.98 | 4.33M |
| 2026-07-13 | CNY 39.85 | -7.56% | CNY 42.66 | CNY 43.05 | CNY 39.72 | 4.36M |
| 2026-07-10 | CNY 43.11 | -2.13% | CNY 44.12 | CNY 44.96 | CNY 42.93 | 4.40M |
| 2026-07-09 | CNY 44.05 | -1.67% | CNY 45.25 | CNY 45.48 | CNY 41.40 | 5.75M |
| 2026-07-08 | CNY 44.80 | -8.59% | CNY 48.92 | CNY 50.37 | CNY 44.50 | 6.73M |
| 2026-07-07 | CNY 49.01 | -3.20% | CNY 50.04 | CNY 51.46 | CNY 48.82 | 3.99M |
| 2026-07-06 | CNY 50.63 | -2.39% | CNY 51.86 | CNY 52.98 | CNY 50.06 | 5.46M |
| 2026-07-03 | CNY 51.87 | +1.49% | CNY 51.00 | CNY 53.90 | CNY 49.75 | 7.56M |
| 2026-07-02 | CNY 51.11 | +1.01% | CNY 50.00 | CNY 52.58 | CNY 49.28 | 7.13M |
| 2026-07-01 | CNY 50.60 | +8.47% | CNY 46.63 | CNY 51.42 | CNY 45.85 | 8.59M |
| 2026-06-30 | CNY 46.65 | +0.19% | CNY 46.50 | CNY 47.48 | CNY 45.18 | 6.30M |
| 2026-06-29 | CNY 46.56 | -11.62% | CNY 50.59 | CNY 50.98 | CNY 43.31 | 12.15M |
| 2026-06-26 | CNY 52.68 | +0.44% | CNY 52.45 | CNY 53.11 | CNY 50.20 | 7.24M |
| 2026-06-25 | CNY 52.45 | +0.17% | CNY 53.00 | CNY 55.69 | CNY 52.12 | 7.38M |
| 2026-06-24 | CNY 52.36 | -1.23% | CNY 53.38 | CNY 53.92 | CNY 51.77 | 5.54M |
| 2026-06-23 | CNY 53.01 | -4.04% | CNY 54.85 | CNY 54.98 | CNY 52.38 | 9.36M |
| 2026-06-22 | CNY 55.24 | +17.56% | CNY 47.03 | CNY 56.18 | CNY 46.82 | 20.57M |
| 2026-06-18 | CNY 46.99 | +6.31% | CNY 43.70 | CNY 47.98 | CNY 43.50 | 8.52M |
| 2026-06-17 | CNY 44.20 | -1.58% | CNY 44.44 | CNY 44.79 | CNY 42.89 | 5.03M |
| 2026-06-16 | CNY 44.91 | +2.46% | CNY 43.50 | CNY 45.55 | CNY 42.80 | 5.23M |
| 2026-06-15 | CNY 43.83 | +2.26% | CNY 43.50 | CNY 44.45 | CNY 42.70 | 4.64M |
| 2026-06-12 | CNY 42.86 | +1.54% | CNY 43.05 | CNY 44.30 | CNY 41.94 | 4.35M |
| 2026-06-11 | CNY 42.21 | -2.63% | CNY 42.56 | CNY 43.65 | CNY 41.80 | 3.99M |
| 2026-06-10 | CNY 43.35 | -2.76% | CNY 44.14 | CNY 44.88 | CNY 42.28 | 4.65M |
| 2026-06-09 | CNY 44.58 | -0.58% | CNY 45.36 | CNY 45.78 | CNY 43.68 | 5.42M |
| 2026-06-08 | CNY 44.84 | +1.10% | CNY 43.00 | CNY 46.50 | CNY 42.41 | 8.46M |
| 2026-06-05 | CNY 44.35 | +2.06% | CNY 43.04 | CNY 45.50 | CNY 40.61 | 8.40M |
| 2026-06-04 | CNY 43.46 | +14.63% | CNY 37.77 | CNY 43.90 | CNY 37.42 | 9.96M |
| 2026-06-03 | CNY 37.91 | -0.27% | CNY 37.85 | CNY 39.02 | CNY 37.51 | 3.05M |
| 2026-06-02 | CNY 38.01 | +2.66% | CNY 37.03 | CNY 38.90 | CNY 36.21 | 3.43M |
| 2026-06-01 | CNY 37.03 | -0.30% | CNY 37.24 | CNY 37.87 | CNY 36.59 | 2.41M |
| 2026-05-29 | CNY 37.14 | -6.00% | CNY 39.51 | CNY 39.70 | CNY 36.78 | 3.56M |
| 2026-05-28 | CNY 39.51 | -0.95% | CNY 39.48 | CNY 40.01 | CNY 38.48 | 2.88M |
| 2026-05-27 | CNY 39.89 | -3.12% | CNY 40.77 | CNY 41.10 | CNY 39.57 | 3.31M |
| 2026-05-26 | CNY 41.17 | -3.71% | CNY 42.63 | CNY 43.10 | CNY 40.34 | 4.28M |