Liaoning Xinde New Material Technology Group Co., Ltd. Class A 301349

SZSE · China · Process Industries

CNY 42.90-1.19 (-2.70%)

Market closed· Sep 30, 2026, 7:04 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 42.90	-2.70%	CNY 44.10	CNY 44.30	CNY 42.85	2.13M
2026-09-29	CNY 44.09	+1.75%	CNY 43.16	CNY 44.68	CNY 43.16	2.78M
2026-09-28	CNY 43.33	-6.11%	CNY 46.70	CNY 47.44	CNY 43.01	3.41M
2026-09-24	CNY 46.15	-2.37%	CNY 47.02	CNY 47.76	CNY 46.09	2.49M
2026-09-23	CNY 47.27	-1.07%	CNY 47.71	CNY 48.04	CNY 46.75	3.49M
2026-09-22	CNY 47.78	-3.88%	CNY 49.73	CNY 49.86	CNY 47.55	5.54M
2026-09-21	CNY 49.71	+8.40%	CNY 45.86	CNY 49.83	CNY 45.52	6.23M
2026-09-18	CNY 45.86	+2.34%	CNY 45.14	CNY 46.15	CNY 44.64	3.39M
2026-09-17	CNY 44.81	-2.82%	CNY 46.11	CNY 46.21	CNY 44.70	4.04M
2026-09-16	CNY 46.11	+4.68%	CNY 44.39	CNY 46.50	CNY 43.76	6.67M
2026-09-15	CNY 44.05	+3.87%	CNY 42.47	CNY 45.09	CNY 42.20	5.08M
2026-09-14	CNY 42.41	+2.74%	CNY 41.00	CNY 43.00	CNY 40.25	3.76M
2026-09-11	CNY 41.28	-3.12%	CNY 42.16	CNY 42.44	CNY 40.08	2.53M
2026-09-10	CNY 42.61	-0.98%	CNY 42.41	CNY 43.43	CNY 42.17	1.85M
2026-09-09	CNY 43.03	+1.20%	CNY 42.52	CNY 43.81	CNY 42.22	2.64M
2026-09-08	CNY 42.52	-0.44%	CNY 42.99	CNY 43.40	CNY 42.26	2.44M
2026-09-07	CNY 42.71	+1.14%	CNY 42.23	CNY 42.97	CNY 41.83	2.16M
2026-09-04	CNY 42.23	-3.50%	CNY 43.75	CNY 44.70	CNY 41.81	4.03M
2026-09-03	CNY 43.76	+0.69%	CNY 43.99	CNY 44.33	CNY 42.97	3.59M
2026-09-02	CNY 43.46	+0.79%	CNY 42.82	CNY 44.10	CNY 42.26	3.39M
2026-09-01	CNY 43.12	-2.00%	CNY 43.88	CNY 44.23	CNY 42.26	3.40M
2026-08-31	CNY 44.00	+2.33%	CNY 42.39	CNY 44.04	CNY 42.02	3.77M
2026-08-28	CNY 43.00	-0.14%	CNY 42.95	CNY 44.77	CNY 42.61	4.95M
2026-08-27	CNY 43.06	-0.78%	CNY 43.90	CNY 44.00	CNY 42.24	4.11M
2026-08-26	CNY 43.40	+1.26%	CNY 43.26	CNY 43.63	CNY 42.02	3.54M
2026-08-25	CNY 42.86	-0.51%	CNY 43.04	CNY 43.34	CNY 40.50	4.98M
2026-08-24	CNY 43.08	-2.95%	CNY 44.20	CNY 44.92	CNY 42.10	3.04M
2026-08-21	CNY 44.39	+0.93%	CNY 43.49	CNY 44.70	CNY 42.36	3.29M
2026-08-20	CNY 43.98	+2.57%	CNY 43.41	CNY 44.63	CNY 42.95	4.18M
2026-08-19	CNY 42.88	-8.49%	CNY 46.45	CNY 46.86	CNY 42.70	5.08M
2026-08-18	CNY 46.86	-0.34%	CNY 47.08	CNY 47.75	CNY 46.35	4.26M
2026-08-17	CNY 47.02	+4.37%	CNY 45.11	CNY 47.67	CNY 44.60	5.28M
2026-08-14	CNY 45.05	+3.97%	CNY 43.34	CNY 45.45	CNY 43.34	4.49M
2026-08-13	CNY 43.33	-0.21%	CNY 43.80	CNY 44.35	CNY 43.14	3.33M
2026-08-12	CNY 43.42	+2.33%	CNY 42.18	CNY 43.50	CNY 42.18	3.23M
2026-08-11	CNY 42.43	-1.49%	CNY 42.57	CNY 43.67	CNY 42.17	2.80M
2026-08-10	CNY 43.07	-0.30%	CNY 43.38	CNY 43.49	CNY 42.20	4.05M
2026-08-07	CNY 43.20	+2.37%	CNY 42.54	CNY 43.28	CNY 41.20	4.49M
2026-08-06	CNY 42.20	+0.62%	CNY 41.29	CNY 42.68	CNY 40.88	4.50M
2026-08-05	CNY 41.94	+8.37%	CNY 38.90	CNY 42.30	CNY 38.25	6.88M
2026-08-04	CNY 38.70	+5.13%	CNY 37.11	CNY 39.02	CNY 36.51	4.92M
2026-08-03	CNY 36.81	-0.97%	CNY 37.91	CNY 37.92	CNY 36.31	5.42M
2026-07-31	CNY 37.17	+4.65%	CNY 37.48	CNY 39.58	CNY 36.53	5.93M
2026-07-30	CNY 35.52	-7.74%	CNY 37.89	CNY 40.88	CNY 35.50	5.43M
2026-07-29	CNY 38.50	-1.71%	CNY 39.00	CNY 39.18	CNY 37.22	5.08M
2026-07-28	CNY 39.17	-5.39%	CNY 41.05	CNY 41.66	CNY 38.70	4.39M
2026-07-27	CNY 41.40	+7.73%	CNY 38.47	CNY 41.46	CNY 38.31	4.73M
2026-07-24	CNY 38.43	-4.66%	CNY 40.73	CNY 40.93	CNY 38.18	4.60M
2026-07-23	CNY 40.31	+6.11%	CNY 38.45	CNY 40.55	CNY 38.45	6.14M
2026-07-22	CNY 37.99	-3.21%	CNY 38.61	CNY 39.58	CNY 37.44	5.67M
2026-07-21	CNY 39.25	+7.24%	CNY 37.00	CNY 39.25	CNY 33.22	7.97M
2026-07-20	CNY 36.60	-10.07%	CNY 42.33	CNY 42.94	CNY 35.70	7.23M
2026-07-17	CNY 40.70	-8.83%	CNY 44.65	CNY 44.85	CNY 40.29	5.60M
2026-07-16	CNY 44.64	-5.42%	CNY 46.58	CNY 47.08	CNY 44.06	4.53M
2026-07-15	CNY 47.20	-2.90%	CNY 48.84	CNY 49.85	CNY 46.67	4.23M
2026-07-14	CNY 48.61	+4.97%	CNY 46.62	CNY 49.85	CNY 46.30	7.09M
2026-07-13	CNY 46.31	-8.71%	CNY 51.90	CNY 53.55	CNY 45.89	8.36M
2026-07-10	CNY 50.73	-3.37%	CNY 52.49	CNY 53.90	CNY 50.62	5.16M
2026-07-09	CNY 52.50	-1.92%	CNY 54.00	CNY 54.00	CNY 49.66	5.04M
2026-07-08	CNY 53.53	-7.79%	CNY 58.51	CNY 59.15	CNY 53.46	5.37M
2026-07-07	CNY 58.05	-5.63%	CNY 61.93	CNY 61.93	CNY 57.83	5.05M
2026-07-06	CNY 61.51	-5.47%	CNY 65.07	CNY 66.99	CNY 52.06	7.47M
2026-07-03	CNY 65.07	-5.70%	CNY 69.11	CNY 70.00	CNY 64.54	6.64M
2026-07-02	CNY 69.00	-5.21%	CNY 67.02	CNY 73.39	CNY 67.02	7.19M
2026-07-01	CNY 72.79	-1.10%	CNY 73.71	CNY 74.04	CNY 70.99	8.71M
2026-06-30	CNY 73.60	-1.27%	CNY 74.61	CNY 75.50	CNY 71.88	9.42M
2026-06-29	CNY 74.55	-1.39%	CNY 77.49	CNY 81.66	CNY 69.55	15.91M
2026-06-26	CNY 75.60	+20.00%	CNY 63.04	CNY 75.60	CNY 63.04	15.69M
2026-06-25	CNY 63.00	+5.19%	CNY 59.42	CNY 64.10	CNY 58.43	8.17M
2026-06-24	CNY 59.89	-3.64%	CNY 61.14	CNY 61.49	CNY 57.20	8.25M
2026-06-23	CNY 62.15	-6.33%	CNY 67.62	CNY 67.62	CNY 61.21	10.18M
2026-06-22	CNY 66.35	+2.66%	CNY 64.50	CNY 67.99	CNY 63.70	8.17M
2026-06-18	CNY 64.63	+1.05%	CNY 63.29	CNY 65.96	CNY 62.00	7.54M
2026-06-17	CNY 63.96	-1.66%	CNY 66.77	CNY 69.48	CNY 62.51	11.50M
2026-06-16	CNY 65.04	+8.94%	CNY 59.78	CNY 65.47	CNY 59.00	8.58M
2026-06-15	CNY 59.70	+6.10%	CNY 56.30	CNY 59.99	CNY 56.26	6.74M
2026-06-12	CNY 56.27	+2.50%	CNY 55.28	CNY 58.38	CNY 55.20	4.62M
2026-06-11	CNY 54.90	-2.00%	CNY 55.89	CNY 57.00	CNY 54.00	3.99M
2026-06-10	CNY 56.02	-4.70%	CNY 57.61	CNY 57.88	CNY 55.08	4.74M
2026-06-09	CNY 58.78	+6.27%	CNY 56.77	CNY 58.98	CNY 55.70	6.42M
2026-06-08	CNY 55.31	-3.41%	CNY 54.95	CNY 57.02	CNY 51.86	7.67M
2026-06-05	CNY 57.26	-2.19%	CNY 57.86	CNY 58.92	CNY 56.72	5.86M
2026-06-04	CNY 58.54	-4.11%	CNY 60.00	CNY 60.00	CNY 56.66	8.92M
2026-06-03	CNY 61.05	-2.05%	CNY 60.94	CNY 64.52	CNY 60.10	7.54M
2026-06-02	CNY 62.33	+0.89%	CNY 60.18	CNY 63.43	CNY 60.01	8.47M
2026-06-01	CNY 61.78	-3.23%	CNY 63.00	CNY 63.84	CNY 61.50	9.59M
2026-05-29	CNY 63.84	+7.51%	CNY 58.79	CNY 67.78	CNY 58.66	14.07M
2026-05-28	CNY 59.38	+0.13%	CNY 59.00	CNY 60.68	CNY 57.35	8.10M
2026-05-27	CNY 59.30	+0.97%	CNY 58.07	CNY 60.81	CNY 56.73	11.14M
2026-05-26	CNY 58.73	+6.38%	CNY 58.01	CNY 62.10	CNY 57.75	12.52M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 42.90	-2.70%	CNY 44.10	CNY 44.30	CNY 42.85	2.13M
2026-09-29	CNY 44.09	+1.75%	CNY 43.16	CNY 44.68	CNY 43.16	2.78M
2026-09-28	CNY 43.33	-6.11%	CNY 46.70	CNY 47.44	CNY 43.01	3.41M
2026-09-24	CNY 46.15	-2.37%	CNY 47.02	CNY 47.76	CNY 46.09	2.49M
2026-09-23	CNY 47.27	-1.07%	CNY 47.71	CNY 48.04	CNY 46.75	3.49M
2026-09-22	CNY 47.78	-3.88%	CNY 49.73	CNY 49.86	CNY 47.55	5.54M
2026-09-21	CNY 49.71	+8.40%	CNY 45.86	CNY 49.83	CNY 45.52	6.23M
2026-09-18	CNY 45.86	+2.34%	CNY 45.14	CNY 46.15	CNY 44.64	3.39M
2026-09-17	CNY 44.81	-2.82%	CNY 46.11	CNY 46.21	CNY 44.70	4.04M
2026-09-16	CNY 46.11	+4.68%	CNY 44.39	CNY 46.50	CNY 43.76	6.67M
2026-09-15	CNY 44.05	+3.87%	CNY 42.47	CNY 45.09	CNY 42.20	5.08M
2026-09-14	CNY 42.41	+2.74%	CNY 41.00	CNY 43.00	CNY 40.25	3.76M
2026-09-11	CNY 41.28	-3.12%	CNY 42.16	CNY 42.44	CNY 40.08	2.53M
2026-09-10	CNY 42.61	-0.98%	CNY 42.41	CNY 43.43	CNY 42.17	1.85M
2026-09-09	CNY 43.03	+1.20%	CNY 42.52	CNY 43.81	CNY 42.22	2.64M
2026-09-08	CNY 42.52	-0.44%	CNY 42.99	CNY 43.40	CNY 42.26	2.44M
2026-09-07	CNY 42.71	+1.14%	CNY 42.23	CNY 42.97	CNY 41.83	2.16M
2026-09-04	CNY 42.23	-3.50%	CNY 43.75	CNY 44.70	CNY 41.81	4.03M
2026-09-03	CNY 43.76	+0.69%	CNY 43.99	CNY 44.33	CNY 42.97	3.59M
2026-09-02	CNY 43.46	+0.79%	CNY 42.82	CNY 44.10	CNY 42.26	3.39M
2026-09-01	CNY 43.12	-2.00%	CNY 43.88	CNY 44.23	CNY 42.26	3.40M
2026-08-31	CNY 44.00	+2.33%	CNY 42.39	CNY 44.04	CNY 42.02	3.77M
2026-08-28	CNY 43.00	-0.14%	CNY 42.95	CNY 44.77	CNY 42.61	4.95M
2026-08-27	CNY 43.06	-0.78%	CNY 43.90	CNY 44.00	CNY 42.24	4.11M
2026-08-26	CNY 43.40	+1.26%	CNY 43.26	CNY 43.63	CNY 42.02	3.54M
2026-08-25	CNY 42.86	-0.51%	CNY 43.04	CNY 43.34	CNY 40.50	4.98M
2026-08-24	CNY 43.08	-2.95%	CNY 44.20	CNY 44.92	CNY 42.10	3.04M
2026-08-21	CNY 44.39	+0.93%	CNY 43.49	CNY 44.70	CNY 42.36	3.29M
2026-08-20	CNY 43.98	+2.57%	CNY 43.41	CNY 44.63	CNY 42.95	4.18M
2026-08-19	CNY 42.88	-8.49%	CNY 46.45	CNY 46.86	CNY 42.70	5.08M
2026-08-18	CNY 46.86	-0.34%	CNY 47.08	CNY 47.75	CNY 46.35	4.26M
2026-08-17	CNY 47.02	+4.37%	CNY 45.11	CNY 47.67	CNY 44.60	5.28M
2026-08-14	CNY 45.05	+3.97%	CNY 43.34	CNY 45.45	CNY 43.34	4.49M
2026-08-13	CNY 43.33	-0.21%	CNY 43.80	CNY 44.35	CNY 43.14	3.33M
2026-08-12	CNY 43.42	+2.33%	CNY 42.18	CNY 43.50	CNY 42.18	3.23M
2026-08-11	CNY 42.43	-1.49%	CNY 42.57	CNY 43.67	CNY 42.17	2.80M
2026-08-10	CNY 43.07	-0.30%	CNY 43.38	CNY 43.49	CNY 42.20	4.05M
2026-08-07	CNY 43.20	+2.37%	CNY 42.54	CNY 43.28	CNY 41.20	4.49M
2026-08-06	CNY 42.20	+0.62%	CNY 41.29	CNY 42.68	CNY 40.88	4.50M
2026-08-05	CNY 41.94	+8.37%	CNY 38.90	CNY 42.30	CNY 38.25	6.88M
2026-08-04	CNY 38.70	+5.13%	CNY 37.11	CNY 39.02	CNY 36.51	4.92M
2026-08-03	CNY 36.81	-0.97%	CNY 37.91	CNY 37.92	CNY 36.31	5.42M
2026-07-31	CNY 37.17	+4.65%	CNY 37.48	CNY 39.58	CNY 36.53	5.93M
2026-07-30	CNY 35.52	-7.74%	CNY 37.89	CNY 40.88	CNY 35.50	5.43M
2026-07-29	CNY 38.50	-1.71%	CNY 39.00	CNY 39.18	CNY 37.22	5.08M
2026-07-28	CNY 39.17	-5.39%	CNY 41.05	CNY 41.66	CNY 38.70	4.39M
2026-07-27	CNY 41.40	+7.73%	CNY 38.47	CNY 41.46	CNY 38.31	4.73M
2026-07-24	CNY 38.43	-4.66%	CNY 40.73	CNY 40.93	CNY 38.18	4.60M
2026-07-23	CNY 40.31	+6.11%	CNY 38.45	CNY 40.55	CNY 38.45	6.14M
2026-07-22	CNY 37.99	-3.21%	CNY 38.61	CNY 39.58	CNY 37.44	5.67M
2026-07-21	CNY 39.25	+7.24%	CNY 37.00	CNY 39.25	CNY 33.22	7.97M
2026-07-20	CNY 36.60	-10.07%	CNY 42.33	CNY 42.94	CNY 35.70	7.23M
2026-07-17	CNY 40.70	-8.83%	CNY 44.65	CNY 44.85	CNY 40.29	5.60M
2026-07-16	CNY 44.64	-5.42%	CNY 46.58	CNY 47.08	CNY 44.06	4.53M
2026-07-15	CNY 47.20	-2.90%	CNY 48.84	CNY 49.85	CNY 46.67	4.23M
2026-07-14	CNY 48.61	+4.97%	CNY 46.62	CNY 49.85	CNY 46.30	7.09M
2026-07-13	CNY 46.31	-8.71%	CNY 51.90	CNY 53.55	CNY 45.89	8.36M
2026-07-10	CNY 50.73	-3.37%	CNY 52.49	CNY 53.90	CNY 50.62	5.16M
2026-07-09	CNY 52.50	-1.92%	CNY 54.00	CNY 54.00	CNY 49.66	5.04M
2026-07-08	CNY 53.53	-7.79%	CNY 58.51	CNY 59.15	CNY 53.46	5.37M
2026-07-07	CNY 58.05	-5.63%	CNY 61.93	CNY 61.93	CNY 57.83	5.05M
2026-07-06	CNY 61.51	-5.47%	CNY 65.07	CNY 66.99	CNY 52.06	7.47M
2026-07-03	CNY 65.07	-5.70%	CNY 69.11	CNY 70.00	CNY 64.54	6.64M
2026-07-02	CNY 69.00	-5.21%	CNY 67.02	CNY 73.39	CNY 67.02	7.19M
2026-07-01	CNY 72.79	-1.10%	CNY 73.71	CNY 74.04	CNY 70.99	8.71M
2026-06-30	CNY 73.60	-1.27%	CNY 74.61	CNY 75.50	CNY 71.88	9.42M
2026-06-29	CNY 74.55	-1.39%	CNY 77.49	CNY 81.66	CNY 69.55	15.91M
2026-06-26	CNY 75.60	+20.00%	CNY 63.04	CNY 75.60	CNY 63.04	15.69M
2026-06-25	CNY 63.00	+5.19%	CNY 59.42	CNY 64.10	CNY 58.43	8.17M
2026-06-24	CNY 59.89	-3.64%	CNY 61.14	CNY 61.49	CNY 57.20	8.25M
2026-06-23	CNY 62.15	-6.33%	CNY 67.62	CNY 67.62	CNY 61.21	10.18M
2026-06-22	CNY 66.35	+2.66%	CNY 64.50	CNY 67.99	CNY 63.70	8.17M
2026-06-18	CNY 64.63	+1.05%	CNY 63.29	CNY 65.96	CNY 62.00	7.54M
2026-06-17	CNY 63.96	-1.66%	CNY 66.77	CNY 69.48	CNY 62.51	11.50M
2026-06-16	CNY 65.04	+8.94%	CNY 59.78	CNY 65.47	CNY 59.00	8.58M
2026-06-15	CNY 59.70	+6.10%	CNY 56.30	CNY 59.99	CNY 56.26	6.74M
2026-06-12	CNY 56.27	+2.50%	CNY 55.28	CNY 58.38	CNY 55.20	4.62M
2026-06-11	CNY 54.90	-2.00%	CNY 55.89	CNY 57.00	CNY 54.00	3.99M
2026-06-10	CNY 56.02	-4.70%	CNY 57.61	CNY 57.88	CNY 55.08	4.74M
2026-06-09	CNY 58.78	+6.27%	CNY 56.77	CNY 58.98	CNY 55.70	6.42M
2026-06-08	CNY 55.31	-3.41%	CNY 54.95	CNY 57.02	CNY 51.86	7.67M
2026-06-05	CNY 57.26	-2.19%	CNY 57.86	CNY 58.92	CNY 56.72	5.86M
2026-06-04	CNY 58.54	-4.11%	CNY 60.00	CNY 60.00	CNY 56.66	8.92M
2026-06-03	CNY 61.05	-2.05%	CNY 60.94	CNY 64.52	CNY 60.10	7.54M
2026-06-02	CNY 62.33	+0.89%	CNY 60.18	CNY 63.43	CNY 60.01	8.47M
2026-06-01	CNY 61.78	-3.23%	CNY 63.00	CNY 63.84	CNY 61.50	9.59M
2026-05-29	CNY 63.84	+7.51%	CNY 58.79	CNY 67.78	CNY 58.66	14.07M
2026-05-28	CNY 59.38	+0.13%	CNY 59.00	CNY 60.68	CNY 57.35	8.10M
2026-05-27	CNY 59.30	+0.97%	CNY 58.07	CNY 60.81	CNY 56.73	11.14M
2026-05-26	CNY 58.73	+6.38%	CNY 58.01	CNY 62.10	CNY 57.75	12.52M