Guangdong Suqun New Material Co., Ltd. Class A 301489
SZSE · China · Electronic Technology
CNY 108.41-4.34 (-3.85%)
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 108.41 | -3.85% | CNY 113.60 | CNY 114.50 | CNY 108.28 | 3.53M |
| 2026-09-29 | CNY 112.75 | +0.13% | CNY 111.34 | CNY 114.66 | CNY 110.03 | 2.87M |
| 2026-09-28 | CNY 112.60 | -9.42% | CNY 124.99 | CNY 125.19 | CNY 110.71 | 4.87M |
| 2026-09-24 | CNY 124.31 | -3.70% | CNY 127.64 | CNY 127.79 | CNY 123.48 |
| 3.85M |
| 2026-09-23 | CNY 129.09 | +0.23% | CNY 131.37 | CNY 131.99 | CNY 127.00 | 4.08M |
| 2026-09-22 | CNY 128.80 | -1.98% | CNY 135.00 | CNY 138.35 | CNY 128.26 | 7.85M |
| 2026-09-21 | CNY 131.40 | +2.34% | CNY 129.48 | CNY 133.00 | CNY 126.63 | 7.91M |
| 2026-09-18 | CNY 128.39 | +4.02% | CNY 124.53 | CNY 129.88 | CNY 122.00 | 7.46M |
| 2026-09-17 | CNY 123.43 | -2.57% | CNY 127.54 | CNY 128.36 | CNY 123.01 | 5.31M |
| 2026-09-16 | CNY 126.69 | +3.10% | CNY 124.00 | CNY 127.99 | CNY 121.59 | 5.77M |
| 2026-09-15 | CNY 122.88 | -0.63% | CNY 122.73 | CNY 125.99 | CNY 121.00 | 4.42M |
| 2026-09-14 | CNY 123.66 | +3.04% | CNY 117.92 | CNY 125.00 | CNY 115.00 | 5.39M |
| 2026-09-11 | CNY 120.01 | -3.92% | CNY 122.01 | CNY 122.86 | CNY 114.00 | 6.62M |
| 2026-09-10 | CNY 124.90 | -3.82% | CNY 127.22 | CNY 128.41 | CNY 124.27 | 5.51M |
| 2026-09-09 | CNY 129.86 | -3.67% | CNY 134.74 | CNY 136.28 | CNY 128.20 | 7.86M |
| 2026-09-08 | CNY 134.81 | -2.95% | CNY 138.96 | CNY 139.32 | CNY 132.51 | 9.50M |
| 2026-09-07 | CNY 138.91 | +6.04% | CNY 131.00 | CNY 139.77 | CNY 127.73 | 14.21M |
| 2026-09-04 | CNY 131.00 | -6.70% | CNY 139.59 | CNY 141.51 | CNY 129.63 | 13.85M |
| 2026-09-03 | CNY 140.40 | +20.00% | CNY 120.12 | CNY 140.40 | CNY 119.22 | 15.62M |
| 2026-09-02 | CNY 117.00 | -0.30% | CNY 115.69 | CNY 118.90 | CNY 114.31 | 4.05M |
| 2026-09-01 | CNY 117.35 | -2.69% | CNY 121.00 | CNY 121.50 | CNY 114.70 | 5.19M |
| 2026-08-31 | CNY 120.60 | +4.07% | CNY 113.00 | CNY 122.50 | CNY 112.55 | 6.66M |
| 2026-08-28 | CNY 115.88 | -5.16% | CNY 120.51 | CNY 121.95 | CNY 115.50 | 7.04M |
| 2026-08-27 | CNY 122.18 | +6.74% | CNY 117.01 | CNY 123.00 | CNY 114.00 | 9.63M |
| 2026-08-26 | CNY 114.47 | -2.98% | CNY 120.11 | CNY 121.00 | CNY 110.46 | 8.18M |
| 2026-08-25 | CNY 117.99 | +3.51% | CNY 114.00 | CNY 119.65 | CNY 109.80 | 9.56M |
| 2026-08-24 | CNY 113.99 | +8.30% | CNY 105.84 | CNY 121.00 | CNY 105.00 | 12.23M |
| 2026-08-21 | CNY 105.25 | +3.14% | CNY 101.90 | CNY 108.80 | CNY 99.80 | 5.32M |
| 2026-08-20 | CNY 102.05 | -0.21% | CNY 104.50 | CNY 106.79 | CNY 100.73 | 5.50M |
| 2026-08-19 | CNY 102.26 | -13.51% | CNY 114.85 | CNY 115.20 | CNY 101.61 | 8.60M |
| 2026-08-18 | CNY 118.23 | -1.15% | CNY 120.55 | CNY 120.80 | CNY 114.00 | 7.59M |
| 2026-08-17 | CNY 119.60 | -0.17% | CNY 120.00 | CNY 120.00 | CNY 114.50 | 10.09M |
| 2026-08-14 | CNY 119.80 | +14.96% | CNY 107.75 | CNY 121.00 | CNY 107.60 | 13.73M |
| 2026-08-13 | CNY 104.21 | +0.78% | CNY 104.80 | CNY 108.32 | CNY 103.70 | 6.47M |
| 2026-08-12 | CNY 103.40 | +4.42% | CNY 99.50 | CNY 104.35 | CNY 97.63 | 5.37M |
| 2026-08-11 | CNY 99.02 | -0.78% | CNY 98.00 | CNY 100.80 | CNY 96.77 | 3.95M |
| 2026-08-10 | CNY 99.80 | -2.63% | CNY 104.03 | CNY 104.96 | CNY 97.34 | 5.64M |
| 2026-08-07 | CNY 102.50 | +4.54% | CNY 99.00 | CNY 103.10 | CNY 95.37 | 6.20M |
| 2026-08-06 | CNY 98.05 | +1.40% | CNY 95.00 | CNY 99.92 | CNY 93.00 | 5.80M |
| 2026-08-05 | CNY 96.70 | +8.11% | CNY 88.97 | CNY 97.77 | CNY 88.53 | 6.41M |
| 2026-08-04 | CNY 89.45 | +5.56% | CNY 85.42 | CNY 90.25 | CNY 84.00 | 5.41M |
| 2026-08-03 | CNY 84.74 | -4.85% | CNY 89.39 | CNY 89.95 | CNY 83.33 | 5.29M |
| 2026-07-31 | CNY 89.06 | +3.53% | CNY 92.80 | CNY 95.98 | CNY 88.84 | 6.06M |
| 2026-07-30 | CNY 86.02 | -9.74% | CNY 94.95 | CNY 96.88 | CNY 83.96 | 7.06M |
| 2026-07-29 | CNY 95.30 | -5.30% | CNY 100.29 | CNY 101.06 | CNY 90.44 | 7.64M |
| 2026-07-28 | CNY 100.63 | -9.01% | CNY 108.30 | CNY 109.67 | CNY 99.84 | 4.85M |
| 2026-07-27 | CNY 110.60 | +3.84% | CNY 106.70 | CNY 111.00 | CNY 102.80 | 4.45M |
| 2026-07-24 | CNY 106.51 | -1.54% | CNY 106.00 | CNY 110.50 | CNY 103.71 | 4.57M |
| 2026-07-23 | CNY 108.18 | -4.27% | CNY 113.82 | CNY 116.76 | CNY 107.34 | 5.26M |
| 2026-07-22 | CNY 113.00 | -5.83% | CNY 118.04 | CNY 121.45 | CNY 111.88 | 8.37M |
| 2026-07-21 | CNY 120.00 | +6.70% | CNY 114.72 | CNY 120.90 | CNY 96.06 | 9.48M |
| 2026-07-20 | CNY 112.47 | -3.56% | CNY 122.00 | CNY 127.96 | CNY 108.35 | 10.25M |
| 2026-07-17 | CNY 116.62 | -14.63% | CNY 135.24 | CNY 137.66 | CNY 116.01 | 7.56M |
| 2026-07-16 | CNY 136.60 | -2.78% | CNY 139.00 | CNY 144.40 | CNY 133.02 | 5.45M |
| 2026-07-15 | CNY 140.50 | -3.33% | CNY 146.50 | CNY 150.53 | CNY 138.32 | 4.57M |
| 2026-07-14 | CNY 145.34 | +6.34% | CNY 138.02 | CNY 146.00 | CNY 133.36 | 6.61M |
| 2026-07-13 | CNY 136.68 | -11.25% | CNY 152.50 | CNY 156.50 | CNY 135.72 | 7.11M |
| 2026-07-10 | CNY 154.00 | -5.07% | CNY 162.42 | CNY 165.98 | CNY 153.90 | 5.35M |
| 2026-07-09 | CNY 162.22 | +2.02% | CNY 161.92 | CNY 163.57 | CNY 149.50 | 7.09M |
| 2026-07-08 | CNY 159.01 | -6.02% | CNY 171.36 | CNY 175.00 | CNY 159.00 | 6.17M |
| 2026-07-07 | CNY 169.19 | -4.18% | CNY 176.57 | CNY 185.00 | CNY 165.60 | 6.80M |
| 2026-07-06 | CNY 176.57 | +6.21% | CNY 167.42 | CNY 185.00 | CNY 164.68 | 10.91M |
| 2026-07-03 | CNY 166.24 | +1.66% | CNY 163.75 | CNY 174.76 | CNY 163.00 | 7.50M |
| 2026-07-02 | CNY 163.52 | -2.34% | CNY 164.08 | CNY 178.00 | CNY 158.00 | 9.04M |
| 2026-07-01 | CNY 167.44 | +1.74% | CNY 166.41 | CNY 181.39 | CNY 165.15 | 8.93M |
| 2026-06-30 | CNY 164.58 | +6.56% | CNY 152.51 | CNY 165.70 | CNY 149.80 | 7.82M |
| 2026-06-29 | CNY 154.45 | -9.32% | CNY 170.30 | CNY 170.30 | CNY 152.20 | 10.97M |
| 2026-06-26 | CNY 170.32 | -3.58% | CNY 176.00 | CNY 185.00 | CNY 170.22 | 9.08M |
| 2026-06-25 | CNY 176.65 | +2.08% | CNY 171.73 | CNY 182.98 | CNY 171.04 | 10.76M |
| 2026-06-24 | CNY 173.05 | +4.59% | CNY 160.50 | CNY 175.89 | CNY 154.00 | 13.38M |
| 2026-06-23 | CNY 165.45 | +4.62% | CNY 166.90 | CNY 169.90 | CNY 159.16 | 13.66M |
| 2026-06-22 | CNY 158.15 | -7.79% | CNY 176.80 | CNY 176.80 | CNY 154.51 | 12.89M |
| 2026-06-18 | CNY 171.51 | +7.87% | CNY 159.05 | CNY 176.66 | CNY 157.00 | 11.24M |
| 2026-06-17 | CNY 159.00 | +3.89% | CNY 150.00 | CNY 159.44 | CNY 149.90 | 7.61M |
| 2026-06-16 | CNY 153.04 | +4.82% | CNY 146.00 | CNY 155.80 | CNY 144.04 | 9.05M |
| 2026-06-15 | CNY 146.00 | +1.26% | CNY 144.19 | CNY 148.98 | CNY 142.60 | 8.51M |
| 2026-06-12 | CNY 144.19 | +3.61% | CNY 142.00 | CNY 147.68 | CNY 140.85 | 6.51M |
| 2026-06-11 | CNY 139.17 | -1.65% | CNY 141.40 | CNY 142.00 | CNY 135.00 | 3.95M |
| 2026-06-10 | CNY 141.50 | -1.79% | CNY 142.65 | CNY 147.60 | CNY 138.86 | 4.18M |
| 2026-06-09 | CNY 144.08 | +5.17% | CNY 139.96 | CNY 144.99 | CNY 137.00 | 5.86M |
| 2026-06-08 | CNY 137.00 | -9.99% | CNY 144.88 | CNY 148.88 | CNY 132.66 | 8.41M |
| 2026-06-05 | CNY 152.21 | +1.30% | CNY 150.00 | CNY 155.39 | CNY 146.47 | 7.92M |
| 2026-06-04 | CNY 150.26 | -2.81% | CNY 154.00 | CNY 163.00 | CNY 143.51 | 13.28M |
| 2026-06-03 | CNY 154.60 | -9.06% | CNY 169.99 | CNY 182.00 | CNY 150.00 | 13.13M |
| 2026-06-02 | CNY 170.00 | +10.26% | CNY 157.39 | CNY 170.88 | CNY 152.80 | 7.85M |
| 2026-06-01 | CNY 154.18 | -2.20% | CNY 161.48 | CNY 167.40 | CNY 154.03 | 6.27M |
| 2026-05-29 | CNY 157.65 | -12.17% | CNY 178.57 | CNY 179.34 | CNY 155.77 | 8.17M |
| 2026-05-28 | CNY 179.50 | +0.69% | CNY 177.47 | CNY 179.70 | CNY 167.56 | 6.05M |
| 2026-05-27 | CNY 178.27 | +0.28% | CNY 178.57 | CNY 187.14 | CNY 175.00 | 5.49M |
| 2026-05-26 | CNY 177.78 | -4.78% | CNY 187.23 | CNY 188.46 | CNY 175.00 | 6.54M |