Guangzhou Newlife New Material Co., Ltd. Class A 301323
SZSE · China · Producer Manufacturing
CNY 72.34-0.50 (-0.69%)
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 72.34 | -0.69% | CNY 73.15 | CNY 74.74 | CNY 71.38 | 996.80K |
| 2026-09-29 | CNY 72.84 | -1.54% | CNY 74.30 | CNY 74.49 | CNY 72.82 | 855.41K |
| 2026-09-28 | CNY 73.98 | -4.64% | CNY 77.42 | CNY 77.42 | CNY 73.19 | 1.56M |
| 2026-09-24 | CNY 77.58 | -2.76% | CNY 79.42 | CNY 80.70 | CNY 77.45 |
| 1.72M |
| 2026-09-23 | CNY 79.78 | +3.49% | CNY 78.00 | CNY 80.97 | CNY 77.13 | 1.73M |
| 2026-09-22 | CNY 77.09 | +0.90% | CNY 77.41 | CNY 77.98 | CNY 76.30 | 998.11K |
| 2026-09-21 | CNY 76.40 | +0.32% | CNY 76.50 | CNY 77.50 | CNY 75.84 | 1.11M |
| 2026-09-18 | CNY 76.16 | -0.59% | CNY 76.98 | CNY 77.65 | CNY 75.75 | 1.25M |
| 2026-09-17 | CNY 76.61 | -0.61% | CNY 77.00 | CNY 78.50 | CNY 76.00 | 1.34M |
| 2026-09-16 | CNY 77.08 | +1.92% | CNY 75.92 | CNY 77.77 | CNY 74.21 | 2.02M |
| 2026-09-15 | CNY 75.63 | +3.84% | CNY 72.47 | CNY 78.30 | CNY 72.30 | 2.61M |
| 2026-09-14 | CNY 72.83 | +7.47% | CNY 67.64 | CNY 73.22 | CNY 66.47 | 2.26M |
| 2026-09-11 | CNY 67.77 | +0.85% | CNY 66.28 | CNY 68.45 | CNY 64.07 | 1.42M |
| 2026-09-10 | CNY 67.20 | -2.15% | CNY 68.00 | CNY 68.33 | CNY 67.14 | 641.83K |
| 2026-09-09 | CNY 68.68 | -0.03% | CNY 68.70 | CNY 70.44 | CNY 67.50 | 1.28M |
| 2026-09-08 | CNY 68.70 | -1.79% | CNY 69.96 | CNY 70.25 | CNY 68.41 | 966.50K |
| 2026-09-07 | CNY 69.95 | +3.81% | CNY 68.31 | CNY 70.47 | CNY 67.00 | 1.07M |
| 2026-09-04 | CNY 67.38 | -2.09% | CNY 70.33 | CNY 72.11 | CNY 67.14 | 1.28M |
| 2026-09-03 | CNY 68.82 | +0.36% | CNY 68.60 | CNY 71.50 | CNY 67.89 | 1.17M |
| 2026-09-02 | CNY 68.57 | +1.89% | CNY 67.10 | CNY 69.29 | CNY 66.00 | 1.48M |
| 2026-09-01 | CNY 67.30 | -4.94% | CNY 70.45 | CNY 70.70 | CNY 66.70 | 1.45M |
| 2026-08-31 | CNY 70.80 | +3.39% | CNY 67.92 | CNY 72.41 | CNY 67.44 | 1.41M |
| 2026-08-28 | CNY 68.48 | -1.18% | CNY 69.15 | CNY 70.50 | CNY 68.30 | 737.95K |
| 2026-08-27 | CNY 69.30 | +2.91% | CNY 67.00 | CNY 70.13 | CNY 66.68 | 884.30K |
| 2026-08-26 | CNY 67.34 | -0.97% | CNY 68.01 | CNY 68.80 | CNY 66.50 | 931.26K |
| 2026-08-25 | CNY 68.00 | -1.45% | CNY 68.18 | CNY 69.88 | CNY 66.62 | 1.38M |
| 2026-08-24 | CNY 69.00 | -5.45% | CNY 72.98 | CNY 73.45 | CNY 67.52 | 1.66M |
| 2026-08-21 | CNY 72.98 | +4.12% | CNY 70.00 | CNY 74.60 | CNY 70.00 | 1.81M |
| 2026-08-20 | CNY 70.09 | -0.30% | CNY 71.50 | CNY 71.55 | CNY 69.04 | 1.30M |
| 2026-08-19 | CNY 70.30 | -7.50% | CNY 74.62 | CNY 74.91 | CNY 69.61 | 1.78M |
| 2026-08-18 | CNY 76.00 | -2.36% | CNY 77.25 | CNY 78.65 | CNY 75.00 | 1.34M |
| 2026-08-17 | CNY 77.84 | +1.71% | CNY 76.52 | CNY 77.99 | CNY 75.90 | 1.24M |
| 2026-08-14 | CNY 76.53 | +3.91% | CNY 73.00 | CNY 76.80 | CNY 73.00 | 1.82M |
| 2026-08-13 | CNY 73.65 | -2.54% | CNY 75.73 | CNY 76.97 | CNY 73.60 | 1.07M |
| 2026-08-12 | CNY 75.57 | +0.63% | CNY 75.10 | CNY 75.99 | CNY 74.67 | 950.23K |
| 2026-08-11 | CNY 75.10 | -1.24% | CNY 75.29 | CNY 76.80 | CNY 73.83 | 1.13M |
| 2026-08-10 | CNY 76.04 | -1.25% | CNY 76.24 | CNY 77.33 | CNY 75.15 | 1.42M |
| 2026-08-07 | CNY 77.00 | +0.92% | CNY 76.50 | CNY 77.36 | CNY 74.69 | 1.75M |
| 2026-08-06 | CNY 76.30 | +3.28% | CNY 73.61 | CNY 77.50 | CNY 72.61 | 2.41M |
| 2026-08-05 | CNY 73.88 | +5.41% | CNY 70.52 | CNY 75.82 | CNY 69.78 | 2.26M |
| 2026-08-04 | CNY 70.09 | +7.11% | CNY 66.59 | CNY 71.21 | CNY 66.22 | 2.13M |
| 2026-08-03 | CNY 65.44 | -5.52% | CNY 69.00 | CNY 70.31 | CNY 64.87 | 2.00M |
| 2026-07-31 | CNY 69.26 | +1.61% | CNY 71.00 | CNY 74.58 | CNY 69.04 | 2.06M |
| 2026-07-30 | CNY 68.16 | -3.73% | CNY 70.07 | CNY 71.74 | CNY 65.80 | 2.03M |
| 2026-07-29 | CNY 70.80 | -2.12% | CNY 73.04 | CNY 73.04 | CNY 70.02 | 1.47M |
| 2026-07-28 | CNY 72.33 | -3.66% | CNY 73.50 | CNY 75.41 | CNY 71.22 | 1.63M |
| 2026-07-27 | CNY 75.08 | +1.28% | CNY 74.00 | CNY 75.47 | CNY 71.00 | 1.83M |
| 2026-07-24 | CNY 74.13 | +0.18% | CNY 73.14 | CNY 75.99 | CNY 71.76 | 2.27M |
| 2026-07-23 | CNY 74.00 | +7.43% | CNY 71.20 | CNY 74.80 | CNY 70.01 | 2.68M |
| 2026-07-22 | CNY 68.88 | +1.55% | CNY 68.43 | CNY 72.72 | CNY 67.15 | 2.59M |
| 2026-07-21 | CNY 67.83 | +11.03% | CNY 63.07 | CNY 68.43 | CNY 58.01 | 3.26M |
| 2026-07-20 | CNY 61.09 | -8.94% | CNY 68.43 | CNY 70.30 | CNY 59.11 | 2.65M |
| 2026-07-17 | CNY 67.09 | -8.35% | CNY 74.49 | CNY 74.49 | CNY 66.87 | 1.93M |
| 2026-07-16 | CNY 73.20 | -3.51% | CNY 74.42 | CNY 76.59 | CNY 72.01 | 1.81M |
| 2026-07-15 | CNY 75.86 | -0.29% | CNY 76.35 | CNY 83.36 | CNY 73.89 | 2.38M |
| 2026-07-14 | CNY 76.08 | +2.81% | CNY 74.00 | CNY 77.10 | CNY 72.60 | 1.62M |
| 2026-07-13 | CNY 74.00 | -8.42% | CNY 80.00 | CNY 80.99 | CNY 73.55 | 2.05M |
| 2026-07-10 | CNY 80.80 | -2.53% | CNY 82.08 | CNY 84.57 | CNY 79.00 | 2.87M |
| 2026-07-09 | CNY 82.90 | +14.12% | CNY 73.17 | CNY 83.30 | CNY 73.17 | 4.60M |
| 2026-07-08 | CNY 72.64 | -2.73% | CNY 74.69 | CNY 75.48 | CNY 71.81 | 1.35M |
| 2026-07-07 | CNY 74.68 | +0.97% | CNY 73.79 | CNY 77.86 | CNY 73.29 | 2.07M |
| 2026-07-06 | CNY 73.96 | -4.76% | CNY 77.65 | CNY 79.00 | CNY 73.87 | 2.12M |
| 2026-07-03 | CNY 77.66 | -4.32% | CNY 81.16 | CNY 81.44 | CNY 77.56 | 2.31M |
| 2026-07-02 | CNY 81.17 | -0.34% | CNY 80.08 | CNY 83.33 | CNY 79.10 | 2.82M |
| 2026-07-01 | CNY 81.45 | -0.17% | CNY 81.60 | CNY 83.34 | CNY 79.89 | 2.62M |
| 2026-06-30 | CNY 81.59 | +2.35% | CNY 81.31 | CNY 82.00 | CNY 78.39 | 2.61M |
| 2026-06-29 | CNY 79.72 | -8.79% | CNY 87.40 | CNY 88.86 | CNY 77.00 | 4.49M |
| 2026-06-26 | CNY 87.40 | +1.27% | CNY 85.06 | CNY 88.45 | CNY 79.73 | 5.08M |
| 2026-06-25 | CNY 86.30 | -3.02% | CNY 89.03 | CNY 90.60 | CNY 84.85 | 3.61M |
| 2026-06-24 | CNY 88.99 | -5.63% | CNY 94.46 | CNY 94.58 | CNY 88.62 | 4.00M |
| 2026-06-23 | CNY 94.30 | -5.02% | CNY 99.71 | CNY 100.80 | CNY 93.44 | 3.21M |
| 2026-06-22 | CNY 99.28 | -3.33% | CNY 101.63 | CNY 101.63 | CNY 97.88 | 3.91M |
| 2026-06-18 | CNY 102.70 | -0.37% | CNY 102.00 | CNY 104.68 | CNY 100.08 | 3.88M |
| 2026-06-17 | CNY 103.08 | -4.82% | CNY 105.31 | CNY 108.23 | CNY 101.60 | 4.75M |
| 2026-06-16 | CNY 108.30 | -0.46% | CNY 104.05 | CNY 109.84 | CNY 104.04 | 6.59M |
| 2026-06-15 | CNY 108.80 | +4.84% | CNY 96.63 | CNY 109.86 | CNY 95.50 | 10.21M |
| 2026-06-12 | CNY 103.78 | +20.00% | CNY 87.75 | CNY 103.78 | CNY 86.75 | 7.15M |
| 2026-06-11 | CNY 86.48 | +5.62% | CNY 82.01 | CNY 89.00 | CNY 81.20 | 4.47M |
| 2026-06-10 | CNY 81.88 | -2.56% | CNY 82.63 | CNY 85.27 | CNY 78.12 | 2.71M |
| 2026-06-09 | CNY 84.03 | +8.57% | CNY 78.11 | CNY 84.50 | CNY 76.76 | 3.50M |
| 2026-06-08 | CNY 77.40 | -7.02% | CNY 81.00 | CNY 82.56 | CNY 76.70 | 2.78M |
| 2026-06-05 | CNY 83.24 | +2.54% | CNY 81.18 | CNY 85.78 | CNY 79.00 | 2.91M |
| 2026-06-04 | CNY 81.18 | +4.01% | CNY 77.53 | CNY 82.88 | CNY 76.35 | 2.78M |
| 2026-06-03 | CNY 78.05 | -0.18% | CNY 79.57 | CNY 82.73 | CNY 76.80 | 2.44M |
| 2026-06-02 | CNY 78.19 | +0.46% | CNY 77.40 | CNY 79.66 | CNY 74.80 | 2.18M |
| 2026-06-01 | CNY 77.83 | -3.08% | CNY 79.54 | CNY 81.50 | CNY 77.00 | 2.12M |
| 2026-05-29 | CNY 80.30 | -5.32% | CNY 84.65 | CNY 87.65 | CNY 79.69 | 3.36M |
| 2026-05-28 | CNY 84.81 | -0.02% | CNY 84.81 | CNY 86.58 | CNY 83.24 | 2.17M |
| 2026-05-27 | CNY 84.83 | -4.57% | CNY 88.24 | CNY 88.84 | CNY 84.32 | 2.84M |
| 2026-05-26 | CNY 88.89 | -3.39% | CNY 90.82 | CNY 91.38 | CNY 85.48 | 3.67M |