North Long Dragon New Materials Tech Co., Ltd. Class A 301357

SZSE · China · Non-Energy Minerals

CNY 88.15-2.25 (-2.49%)

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 88.15	-2.49%	CNY 91.00	CNY 91.58	CNY 87.99	1.98M
2026-09-29	CNY 90.40	+1.28%	CNY 88.88	CNY 91.32	CNY 88.32	1.99M
2026-09-28	CNY 89.26	-4.64%	CNY 93.03	CNY 93.06	CNY 89.00	2.31M
2026-09-24	CNY 93.60	-2.54%	CNY 96.09	CNY 97.34	CNY 92.61	2.85M
2026-09-23	CNY 96.04	-3.10%	CNY 98.89	CNY 98.90	CNY 95.50	3.05M
2026-09-22	CNY 99.11	-1.60%	CNY 100.30	CNY 100.60	CNY 98.41	3.52M
2026-09-21	CNY 100.72	+2.80%	CNY 97.52	CNY 101.00	CNY 95.80	4.67M
2026-09-18	CNY 97.98	+3.02%	CNY 96.00	CNY 99.98	CNY 94.70	4.42M
2026-09-17	CNY 95.11	-2.77%	CNY 97.82	CNY 99.04	CNY 94.71	4.16M
2026-09-16	CNY 97.82	+0.40%	CNY 98.78	CNY 99.31	CNY 94.50	4.86M
2026-09-15	CNY 97.43	-6.09%	CNY 102.72	CNY 102.72	CNY 97.20	5.82M
2026-09-14	CNY 103.75	-4.47%	CNY 109.53	CNY 112.87	CNY 100.77	6.97M
2026-09-11	CNY 108.60	+4.22%	CNY 103.10	CNY 116.68	CNY 103.10	8.93M
2026-09-10	CNY 104.20	+0.02%	CNY 104.10	CNY 108.50	CNY 101.23	6.01M
2026-09-09	CNY 104.18	-1.72%	CNY 103.00	CNY 113.56	CNY 100.04	8.86M
2026-09-08	CNY 106.00	+6.50%	CNY 98.79	CNY 107.00	CNY 98.20	8.16M
2026-09-07	CNY 99.53	-1.94%	CNY 98.22	CNY 102.20	CNY 98.00	5.59M
2026-09-04	CNY 101.50	+1.70%	CNY 98.43	CNY 106.57	CNY 97.20	8.07M
2026-09-03	CNY 99.80	-6.11%	CNY 103.10	CNY 104.15	CNY 97.68	8.78M
2026-09-02	CNY 106.30	+13.90%	CNY 92.36	CNY 111.78	CNY 92.36	10.58M
2026-09-01	CNY 93.33	+4.87%	CNY 89.51	CNY 96.00	CNY 88.23	6.83M
2026-08-31	CNY 89.00	-1.10%	CNY 90.01	CNY 91.77	CNY 87.37	3.17M
2026-08-28	CNY 89.99	+2.40%	CNY 86.87	CNY 90.60	CNY 86.87	3.47M
2026-08-27	CNY 87.88	+2.36%	CNY 83.01	CNY 89.35	CNY 82.96	4.44M
2026-08-26	CNY 85.85	-4.60%	CNY 86.23	CNY 87.72	CNY 83.01	5.35M
2026-08-25	CNY 89.99	+4.64%	CNY 85.00	CNY 93.10	CNY 84.08	6.62M
2026-08-24	CNY 86.00	-3.02%	CNY 88.50	CNY 91.08	CNY 85.00	4.93M
2026-08-21	CNY 88.68	-1.27%	CNY 89.82	CNY 89.82	CNY 87.20	2.00M
2026-08-20	CNY 89.82	-2.37%	CNY 91.38	CNY 92.98	CNY 89.09	3.38M
2026-08-19	CNY 92.00	-9.80%	CNY 104.35	CNY 104.95	CNY 91.50	5.27M
2026-08-18	CNY 102.00	-2.06%	CNY 103.28	CNY 106.00	CNY 101.46	3.97M
2026-08-17	CNY 104.15	+2.12%	CNY 102.85	CNY 106.00	CNY 101.13	5.56M
2026-08-14	CNY 101.99	-1.15%	CNY 102.00	CNY 106.30	CNY 100.32	5.68M
2026-08-13	CNY 103.18	-3.39%	CNY 107.27	CNY 107.79	CNY 103.00	5.60M
2026-08-12	CNY 106.80	+0.49%	CNY 105.90	CNY 109.98	CNY 104.00	6.16M
2026-08-11	CNY 106.28	-6.14%	CNY 111.49	CNY 112.14	CNY 104.91	9.68M
2026-08-10	CNY 113.23	+20.00%	CNY 94.14	CNY 113.23	CNY 93.82	11.66M
2026-08-07	CNY 94.36	+2.23%	CNY 92.00	CNY 94.40	CNY 90.33	4.74M
2026-08-06	CNY 92.30	-2.02%	CNY 95.93	CNY 95.99	CNY 90.38	4.98M
2026-08-05	CNY 94.20	+0.29%	CNY 92.00	CNY 94.85	CNY 91.80	4.46M
2026-08-04	CNY 93.93	+2.64%	CNY 90.60	CNY 94.39	CNY 89.50	4.36M
2026-08-03	CNY 91.51	-3.77%	CNY 94.42	CNY 94.43	CNY 90.19	5.04M
2026-07-31	CNY 95.10	-3.26%	CNY 88.00	CNY 98.50	CNY 87.00	7.39M
2026-07-30	CNY 98.30	+6.44%	CNY 89.00	CNY 102.10	CNY 88.09	9.21M
2026-07-29	CNY 92.35	+1.04%	CNY 90.00	CNY 95.00	CNY 88.29	6.69M
2026-07-28	CNY 91.40	-6.98%	CNY 94.37	CNY 99.31	CNY 89.70	7.28M
2026-07-27	CNY 98.26	+6.14%	CNY 88.61	CNY 105.00	CNY 84.88	10.07M
2026-07-24	CNY 92.58	+7.24%	CNY 86.89	CNY 99.98	CNY 86.40	9.83M
2026-07-23	CNY 86.33	+20.00%	CNY 71.89	CNY 86.33	CNY 70.65	7.04M
2026-07-22	CNY 71.94	+0.90%	CNY 70.12	CNY 74.20	CNY 69.86	2.01M
2026-07-21	CNY 71.30	-1.53%	CNY 72.51	CNY 72.72	CNY 66.80	2.47M
2026-07-20	CNY 72.41	+1.99%	CNY 71.01	CNY 75.79	CNY 70.58	2.56M
2026-07-17	CNY 71.00	-4.09%	CNY 74.06	CNY 74.48	CNY 69.82	1.63M
2026-07-16	CNY 74.03	+0.50%	CNY 72.47	CNY 74.99	CNY 72.00	1.25M
2026-07-15	CNY 73.66	+1.67%	CNY 72.01	CNY 74.17	CNY 71.58	1.42M
2026-07-14	CNY 72.45	-0.82%	CNY 73.08	CNY 73.79	CNY 70.28	2.01M
2026-07-13	CNY 73.05	-8.08%	CNY 79.50	CNY 80.15	CNY 73.01	2.70M
2026-07-10	CNY 79.47	+4.26%	CNY 75.10	CNY 82.47	CNY 75.00	3.19M
2026-07-09	CNY 76.22	+2.13%	CNY 75.13	CNY 78.50	CNY 73.37	1.89M
2026-07-08	CNY 74.63	-4.05%	CNY 78.00	CNY 78.57	CNY 74.60	1.27M
2026-07-07	CNY 77.78	-4.36%	CNY 81.34	CNY 81.89	CNY 77.68	1.50M
2026-07-06	CNY 81.33	-3.51%	CNY 83.09	CNY 85.00	CNY 80.84	2.00M
2026-07-03	CNY 84.29	+3.04%	CNY 82.60	CNY 85.30	CNY 81.60	2.56M
2026-07-02	CNY 81.80	-0.04%	CNY 81.30	CNY 86.55	CNY 80.51	2.99M
2026-07-01	CNY 81.83	+3.46%	CNY 78.70	CNY 85.48	CNY 78.65	2.63M
2026-06-30	CNY 79.09	+2.98%	CNY 76.80	CNY 80.33	CNY 76.71	1.59M
2026-06-29	CNY 76.80	-1.50%	CNY 77.93	CNY 78.78	CNY 74.88	1.59M
2026-06-26	CNY 77.97	-3.68%	CNY 80.94	CNY 81.08	CNY 77.66	1.58M
2026-06-25	CNY 80.95	-2.25%	CNY 82.65	CNY 83.16	CNY 80.20	1.58M
2026-06-24	CNY 82.81	-0.16%	CNY 82.82	CNY 83.65	CNY 79.81	1.63M
2026-06-23	CNY 82.94	-1.52%	CNY 84.31	CNY 84.73	CNY 82.39	1.34M
2026-06-22	CNY 84.22	-1.97%	CNY 85.51	CNY 86.44	CNY 82.02	1.94M
2026-06-18	CNY 85.91	-0.37%	CNY 85.97	CNY 87.77	CNY 84.90	1.53M
2026-06-17	CNY 86.23	-2.59%	CNY 88.09	CNY 88.50	CNY 85.60	2.00M
2026-06-16	CNY 88.52	-0.52%	CNY 88.88	CNY 89.69	CNY 87.50	1.53M
2026-06-15	CNY 88.98	-1.36%	CNY 88.26	CNY 90.78	CNY 86.98	2.17M
2026-06-12	CNY 90.21	+2.05%	CNY 87.95	CNY 93.37	CNY 87.95	2.82M
2026-06-11	CNY 88.40	-3.81%	CNY 91.00	CNY 91.45	CNY 88.00	2.45M
2026-06-10	CNY 91.90	+3.26%	CNY 88.67	CNY 98.00	CNY 88.67	3.59M
2026-06-09	CNY 89.00	+1.01%	CNY 88.04	CNY 89.48	CNY 87.07	1.16M
2026-06-08	CNY 88.11	-3.21%	CNY 89.13	CNY 91.23	CNY 86.70	1.38M
2026-06-05	CNY 91.03	+0.71%	CNY 91.20	CNY 91.88	CNY 89.71	1.13M
2026-06-04	CNY 90.39	-2.07%	CNY 92.00	CNY 92.22	CNY 89.81	1.01M
2026-06-03	CNY 92.30	+2.15%	CNY 91.30	CNY 93.40	CNY 90.68	1.62M
2026-06-02	CNY 90.36	-2.73%	CNY 92.00	CNY 93.50	CNY 88.11	1.46M
2026-06-01	CNY 92.90	+0.11%	CNY 91.88	CNY 94.44	CNY 91.81	897.99K
2026-05-29	CNY 92.80	-2.93%	CNY 94.81	CNY 96.68	CNY 92.34	1.63M
2026-05-28	CNY 95.60	+2.62%	CNY 93.18	CNY 96.00	CNY 93.16	1.75M
2026-05-27	CNY 93.16	-2.14%	CNY 95.22	CNY 96.66	CNY 92.32	1.34M
2026-05-26	CNY 95.20	-2.19%	CNY 96.20	CNY 97.33	CNY 93.88	1.87M

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 88.15	-2.49%	CNY 91.00	CNY 91.58	CNY 87.99	1.98M
2026-09-29	CNY 90.40	+1.28%	CNY 88.88	CNY 91.32	CNY 88.32	1.99M
2026-09-28	CNY 89.26	-4.64%	CNY 93.03	CNY 93.06	CNY 89.00	2.31M
2026-09-24	CNY 93.60	-2.54%	CNY 96.09	CNY 97.34	CNY 92.61	2.85M
2026-09-23	CNY 96.04	-3.10%	CNY 98.89	CNY 98.90	CNY 95.50	3.05M
2026-09-22	CNY 99.11	-1.60%	CNY 100.30	CNY 100.60	CNY 98.41	3.52M
2026-09-21	CNY 100.72	+2.80%	CNY 97.52	CNY 101.00	CNY 95.80	4.67M
2026-09-18	CNY 97.98	+3.02%	CNY 96.00	CNY 99.98	CNY 94.70	4.42M
2026-09-17	CNY 95.11	-2.77%	CNY 97.82	CNY 99.04	CNY 94.71	4.16M
2026-09-16	CNY 97.82	+0.40%	CNY 98.78	CNY 99.31	CNY 94.50	4.86M
2026-09-15	CNY 97.43	-6.09%	CNY 102.72	CNY 102.72	CNY 97.20	5.82M
2026-09-14	CNY 103.75	-4.47%	CNY 109.53	CNY 112.87	CNY 100.77	6.97M
2026-09-11	CNY 108.60	+4.22%	CNY 103.10	CNY 116.68	CNY 103.10	8.93M
2026-09-10	CNY 104.20	+0.02%	CNY 104.10	CNY 108.50	CNY 101.23	6.01M
2026-09-09	CNY 104.18	-1.72%	CNY 103.00	CNY 113.56	CNY 100.04	8.86M
2026-09-08	CNY 106.00	+6.50%	CNY 98.79	CNY 107.00	CNY 98.20	8.16M
2026-09-07	CNY 99.53	-1.94%	CNY 98.22	CNY 102.20	CNY 98.00	5.59M
2026-09-04	CNY 101.50	+1.70%	CNY 98.43	CNY 106.57	CNY 97.20	8.07M
2026-09-03	CNY 99.80	-6.11%	CNY 103.10	CNY 104.15	CNY 97.68	8.78M
2026-09-02	CNY 106.30	+13.90%	CNY 92.36	CNY 111.78	CNY 92.36	10.58M
2026-09-01	CNY 93.33	+4.87%	CNY 89.51	CNY 96.00	CNY 88.23	6.83M
2026-08-31	CNY 89.00	-1.10%	CNY 90.01	CNY 91.77	CNY 87.37	3.17M
2026-08-28	CNY 89.99	+2.40%	CNY 86.87	CNY 90.60	CNY 86.87	3.47M
2026-08-27	CNY 87.88	+2.36%	CNY 83.01	CNY 89.35	CNY 82.96	4.44M
2026-08-26	CNY 85.85	-4.60%	CNY 86.23	CNY 87.72	CNY 83.01	5.35M
2026-08-25	CNY 89.99	+4.64%	CNY 85.00	CNY 93.10	CNY 84.08	6.62M
2026-08-24	CNY 86.00	-3.02%	CNY 88.50	CNY 91.08	CNY 85.00	4.93M
2026-08-21	CNY 88.68	-1.27%	CNY 89.82	CNY 89.82	CNY 87.20	2.00M
2026-08-20	CNY 89.82	-2.37%	CNY 91.38	CNY 92.98	CNY 89.09	3.38M
2026-08-19	CNY 92.00	-9.80%	CNY 104.35	CNY 104.95	CNY 91.50	5.27M
2026-08-18	CNY 102.00	-2.06%	CNY 103.28	CNY 106.00	CNY 101.46	3.97M
2026-08-17	CNY 104.15	+2.12%	CNY 102.85	CNY 106.00	CNY 101.13	5.56M
2026-08-14	CNY 101.99	-1.15%	CNY 102.00	CNY 106.30	CNY 100.32	5.68M
2026-08-13	CNY 103.18	-3.39%	CNY 107.27	CNY 107.79	CNY 103.00	5.60M
2026-08-12	CNY 106.80	+0.49%	CNY 105.90	CNY 109.98	CNY 104.00	6.16M
2026-08-11	CNY 106.28	-6.14%	CNY 111.49	CNY 112.14	CNY 104.91	9.68M
2026-08-10	CNY 113.23	+20.00%	CNY 94.14	CNY 113.23	CNY 93.82	11.66M
2026-08-07	CNY 94.36	+2.23%	CNY 92.00	CNY 94.40	CNY 90.33	4.74M
2026-08-06	CNY 92.30	-2.02%	CNY 95.93	CNY 95.99	CNY 90.38	4.98M
2026-08-05	CNY 94.20	+0.29%	CNY 92.00	CNY 94.85	CNY 91.80	4.46M
2026-08-04	CNY 93.93	+2.64%	CNY 90.60	CNY 94.39	CNY 89.50	4.36M
2026-08-03	CNY 91.51	-3.77%	CNY 94.42	CNY 94.43	CNY 90.19	5.04M
2026-07-31	CNY 95.10	-3.26%	CNY 88.00	CNY 98.50	CNY 87.00	7.39M
2026-07-30	CNY 98.30	+6.44%	CNY 89.00	CNY 102.10	CNY 88.09	9.21M
2026-07-29	CNY 92.35	+1.04%	CNY 90.00	CNY 95.00	CNY 88.29	6.69M
2026-07-28	CNY 91.40	-6.98%	CNY 94.37	CNY 99.31	CNY 89.70	7.28M
2026-07-27	CNY 98.26	+6.14%	CNY 88.61	CNY 105.00	CNY 84.88	10.07M
2026-07-24	CNY 92.58	+7.24%	CNY 86.89	CNY 99.98	CNY 86.40	9.83M
2026-07-23	CNY 86.33	+20.00%	CNY 71.89	CNY 86.33	CNY 70.65	7.04M
2026-07-22	CNY 71.94	+0.90%	CNY 70.12	CNY 74.20	CNY 69.86	2.01M
2026-07-21	CNY 71.30	-1.53%	CNY 72.51	CNY 72.72	CNY 66.80	2.47M
2026-07-20	CNY 72.41	+1.99%	CNY 71.01	CNY 75.79	CNY 70.58	2.56M
2026-07-17	CNY 71.00	-4.09%	CNY 74.06	CNY 74.48	CNY 69.82	1.63M
2026-07-16	CNY 74.03	+0.50%	CNY 72.47	CNY 74.99	CNY 72.00	1.25M
2026-07-15	CNY 73.66	+1.67%	CNY 72.01	CNY 74.17	CNY 71.58	1.42M
2026-07-14	CNY 72.45	-0.82%	CNY 73.08	CNY 73.79	CNY 70.28	2.01M
2026-07-13	CNY 73.05	-8.08%	CNY 79.50	CNY 80.15	CNY 73.01	2.70M
2026-07-10	CNY 79.47	+4.26%	CNY 75.10	CNY 82.47	CNY 75.00	3.19M
2026-07-09	CNY 76.22	+2.13%	CNY 75.13	CNY 78.50	CNY 73.37	1.89M
2026-07-08	CNY 74.63	-4.05%	CNY 78.00	CNY 78.57	CNY 74.60	1.27M
2026-07-07	CNY 77.78	-4.36%	CNY 81.34	CNY 81.89	CNY 77.68	1.50M
2026-07-06	CNY 81.33	-3.51%	CNY 83.09	CNY 85.00	CNY 80.84	2.00M
2026-07-03	CNY 84.29	+3.04%	CNY 82.60	CNY 85.30	CNY 81.60	2.56M
2026-07-02	CNY 81.80	-0.04%	CNY 81.30	CNY 86.55	CNY 80.51	2.99M
2026-07-01	CNY 81.83	+3.46%	CNY 78.70	CNY 85.48	CNY 78.65	2.63M
2026-06-30	CNY 79.09	+2.98%	CNY 76.80	CNY 80.33	CNY 76.71	1.59M
2026-06-29	CNY 76.80	-1.50%	CNY 77.93	CNY 78.78	CNY 74.88	1.59M
2026-06-26	CNY 77.97	-3.68%	CNY 80.94	CNY 81.08	CNY 77.66	1.58M
2026-06-25	CNY 80.95	-2.25%	CNY 82.65	CNY 83.16	CNY 80.20	1.58M
2026-06-24	CNY 82.81	-0.16%	CNY 82.82	CNY 83.65	CNY 79.81	1.63M
2026-06-23	CNY 82.94	-1.52%	CNY 84.31	CNY 84.73	CNY 82.39	1.34M
2026-06-22	CNY 84.22	-1.97%	CNY 85.51	CNY 86.44	CNY 82.02	1.94M
2026-06-18	CNY 85.91	-0.37%	CNY 85.97	CNY 87.77	CNY 84.90	1.53M
2026-06-17	CNY 86.23	-2.59%	CNY 88.09	CNY 88.50	CNY 85.60	2.00M
2026-06-16	CNY 88.52	-0.52%	CNY 88.88	CNY 89.69	CNY 87.50	1.53M
2026-06-15	CNY 88.98	-1.36%	CNY 88.26	CNY 90.78	CNY 86.98	2.17M
2026-06-12	CNY 90.21	+2.05%	CNY 87.95	CNY 93.37	CNY 87.95	2.82M
2026-06-11	CNY 88.40	-3.81%	CNY 91.00	CNY 91.45	CNY 88.00	2.45M
2026-06-10	CNY 91.90	+3.26%	CNY 88.67	CNY 98.00	CNY 88.67	3.59M
2026-06-09	CNY 89.00	+1.01%	CNY 88.04	CNY 89.48	CNY 87.07	1.16M
2026-06-08	CNY 88.11	-3.21%	CNY 89.13	CNY 91.23	CNY 86.70	1.38M
2026-06-05	CNY 91.03	+0.71%	CNY 91.20	CNY 91.88	CNY 89.71	1.13M
2026-06-04	CNY 90.39	-2.07%	CNY 92.00	CNY 92.22	CNY 89.81	1.01M
2026-06-03	CNY 92.30	+2.15%	CNY 91.30	CNY 93.40	CNY 90.68	1.62M
2026-06-02	CNY 90.36	-2.73%	CNY 92.00	CNY 93.50	CNY 88.11	1.46M
2026-06-01	CNY 92.90	+0.11%	CNY 91.88	CNY 94.44	CNY 91.81	897.99K
2026-05-29	CNY 92.80	-2.93%	CNY 94.81	CNY 96.68	CNY 92.34	1.63M
2026-05-28	CNY 95.60	+2.62%	CNY 93.18	CNY 96.00	CNY 93.16	1.75M
2026-05-27	CNY 93.16	-2.14%	CNY 95.22	CNY 96.66	CNY 92.32	1.34M
2026-05-26	CNY 95.20	-2.19%	CNY 96.20	CNY 97.33	CNY 93.88	1.87M