Sinolong New Materials Co., Ltd. Class A 301565
SZSE · China · Process Industries
CNY 19.22-0.16 (-0.83%)
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 19.22 | -0.83% | CNY 19.50 | CNY 19.60 | CNY 19.17 | 2.31M |
| 2026-09-29 | CNY 19.38 | +0.31% | CNY 19.32 | CNY 19.65 | CNY 19.21 | 2.53M |
| 2026-09-28 | CNY 19.32 | -3.16% | CNY 19.95 | CNY 20.10 | CNY 19.14 | 3.82M |
| 2026-09-24 | CNY 19.95 | -1.87% | CNY 20.19 | CNY 20.49 | CNY 19.81 | 2.99M |
| 2026-09-23 | CNY 20.33 | +2.16% | CNY 19.80 | CNY 20.44 | CNY 19.79 | 4.72M |
| 2026-09-22 | CNY 19.90 | +0.25% | CNY 19.90 | CNY 20.23 | CNY 19.80 | 3.78M |
| 2026-09-21 | CNY 19.85 | +2.58% | CNY 19.32 | CNY 20.27 | CNY 19.31 | 4.98M |
| 2026-09-18 | CNY 19.35 | +2.60% | CNY 18.99 | CNY 19.40 | CNY 18.92 | 3.97M |
| 2026-09-17 | CNY 18.86 | -0.74% | CNY 18.85 | CNY 19.08 | CNY 18.57 | 4.74M |
| 2026-09-16 | CNY 19.00 | +1.99% | CNY 18.48 | CNY 19.15 | CNY 18.43 | 3.90M |
| 2026-09-15 | CNY 18.63 | -0.43% | CNY 18.50 | CNY 18.92 | CNY 18.42 | 4.39M |
| 2026-09-14 | CNY 18.71 | +2.24% | CNY 18.30 | CNY 18.87 | CNY 18.15 | 3.30M |
| 2026-09-11 | CNY 18.30 | -1.98% | CNY 18.64 | CNY 18.68 | CNY 18.00 | 3.71M |
| 2026-09-10 | CNY 18.67 | -2.25% | CNY 19.05 | CNY 19.05 | CNY 18.64 | 2.75M |
| 2026-09-09 | CNY 19.10 | +0.26% | CNY 19.01 | CNY 19.31 | CNY 18.93 | 2.98M |
| 2026-09-08 | CNY 19.05 | +0.47% | CNY 18.96 | CNY 19.09 | CNY 18.46 | 5.67M |
| 2026-09-07 | CNY 18.96 | -1.15% | CNY 19.18 | CNY 19.25 | CNY 18.78 | 6.19M |
| 2026-09-04 | CNY 19.18 | -1.94% | CNY 19.68 | CNY 19.94 | CNY 19.08 | 4.41M |
| 2026-09-03 | CNY 19.56 | -4.31% | CNY 20.44 | CNY 20.55 | CNY 19.53 | 6.27M |
| 2026-09-02 | CNY 20.44 | +2.30% | CNY 19.91 | CNY 20.70 | CNY 19.77 | 6.98M |
| 2026-09-01 | CNY 19.98 | -0.50% | CNY 20.00 | CNY 20.18 | CNY 19.86 | 3.30M |
| 2026-08-31 | CNY 20.08 | -2.29% | CNY 20.00 | CNY 20.14 | CNY 19.66 | 5.37M |
| 2026-08-28 | CNY 20.55 | +0.69% | CNY 20.41 | CNY 20.81 | CNY 20.28 | 4.04M |
| 2026-08-27 | CNY 20.41 | +1.49% | CNY 20.07 | CNY 20.46 | CNY 19.88 | 5.15M |
| 2026-08-26 | CNY 20.11 | -0.45% | CNY 20.16 | CNY 20.63 | CNY 19.98 | 4.90M |
| 2026-08-25 | CNY 20.20 | +1.35% | CNY 19.99 | CNY 20.25 | CNY 19.70 | 5.80M |
| 2026-08-24 | CNY 19.93 | +1.22% | CNY 19.75 | CNY 20.15 | CNY 19.75 | 5.01M |
| 2026-08-21 | CNY 19.69 | +1.03% | CNY 19.32 | CNY 19.72 | CNY 19.23 | 2.74M |
| 2026-08-20 | CNY 19.49 | +0.72% | CNY 19.60 | CNY 19.68 | CNY 19.31 | 2.74M |
| 2026-08-19 | CNY 19.35 | -4.30% | CNY 20.01 | CNY 20.16 | CNY 19.30 | 4.70M |
| 2026-08-18 | CNY 20.22 | +0.90% | CNY 19.91 | CNY 20.38 | CNY 19.90 | 5.57M |
| 2026-08-17 | CNY 20.04 | +2.09% | CNY 19.71 | CNY 20.05 | CNY 19.42 | 4.37M |
| 2026-08-14 | CNY 19.63 | +0.67% | CNY 19.56 | CNY 19.72 | CNY 19.45 | 2.45M |
| 2026-08-13 | CNY 19.50 | -1.32% | CNY 19.80 | CNY 19.84 | CNY 19.48 | 3.43M |
| 2026-08-12 | CNY 19.76 | -0.10% | CNY 19.78 | CNY 19.90 | CNY 19.67 | 2.95M |
| 2026-08-11 | CNY 19.78 | +0.15% | CNY 19.61 | CNY 19.90 | CNY 19.50 | 3.47M |
| 2026-08-10 | CNY 19.75 | +0.66% | CNY 19.62 | CNY 19.78 | CNY 19.43 | 4.44M |
| 2026-08-07 | CNY 19.62 | -1.31% | CNY 19.70 | CNY 19.74 | CNY 19.19 | 6.59M |
| 2026-08-06 | CNY 19.88 | -4.83% | CNY 19.58 | CNY 20.12 | CNY 19.55 | 9.32M |
| 2026-08-05 | CNY 20.89 | +0.48% | CNY 20.80 | CNY 21.27 | CNY 20.69 | 10.69M |
| 2026-08-04 | CNY 20.79 | +0.53% | CNY 20.50 | CNY 20.93 | CNY 20.19 | 8.42M |
| 2026-08-03 | CNY 20.68 | +5.24% | CNY 19.62 | CNY 20.68 | CNY 19.60 | 5.96M |
| 2026-07-31 | CNY 19.65 | +0.87% | CNY 19.75 | CNY 20.04 | CNY 19.61 | 5.57M |
| 2026-07-30 | CNY 19.48 | +0.21% | CNY 19.22 | CNY 19.69 | CNY 19.22 | 4.66M |
| 2026-07-29 | CNY 19.44 | +3.08% | CNY 18.86 | CNY 19.60 | CNY 18.77 | 4.86M |
| 2026-07-28 | CNY 18.86 | +0.16% | CNY 18.61 | CNY 18.97 | CNY 18.51 | 3.08M |
| 2026-07-27 | CNY 18.83 | +3.98% | CNY 17.99 | CNY 18.84 | CNY 17.99 | 3.57M |
| 2026-07-24 | CNY 18.11 | -1.09% | CNY 18.00 | CNY 18.39 | CNY 17.96 | 3.09M |
| 2026-07-23 | CNY 18.31 | +3.92% | CNY 17.62 | CNY 18.45 | CNY 17.55 | 4.07M |
| 2026-07-22 | CNY 17.62 | -3.87% | CNY 18.10 | CNY 18.29 | CNY 17.60 | 4.87M |
| 2026-07-21 | CNY 18.33 | +3.91% | CNY 17.74 | CNY 18.33 | CNY 16.91 | 6.33M |
| 2026-07-20 | CNY 17.64 | -7.45% | CNY 19.20 | CNY 19.35 | CNY 17.36 | 7.44M |
| 2026-07-17 | CNY 19.06 | +1.17% | CNY 18.71 | CNY 19.44 | CNY 18.11 | 6.46M |
| 2026-07-16 | CNY 18.84 | -1.00% | CNY 18.82 | CNY 19.14 | CNY 18.62 | 3.48M |
| 2026-07-15 | CNY 19.03 | -1.09% | CNY 19.05 | CNY 19.43 | CNY 18.92 | 3.41M |
| 2026-07-14 | CNY 19.24 | +1.26% | CNY 18.90 | CNY 19.30 | CNY 18.44 | 4.91M |
| 2026-07-13 | CNY 19.00 | -8.48% | CNY 20.50 | CNY 20.70 | CNY 18.75 | 8.78M |
| 2026-07-10 | CNY 20.76 | -1.66% | CNY 21.12 | CNY 21.38 | CNY 20.50 | 5.88M |
| 2026-07-09 | CNY 21.11 | +1.54% | CNY 20.79 | CNY 21.17 | CNY 20.30 | 4.58M |
| 2026-07-08 | CNY 20.79 | -5.50% | CNY 21.83 | CNY 22.00 | CNY 20.78 | 5.45M |
| 2026-07-07 | CNY 22.00 | +0.92% | CNY 21.70 | CNY 22.29 | CNY 21.63 | 4.81M |
| 2026-07-06 | CNY 21.80 | -7.51% | CNY 23.60 | CNY 23.80 | CNY 21.70 | 8.72M |
| 2026-07-03 | CNY 23.57 | -3.04% | CNY 24.07 | CNY 24.25 | CNY 23.32 | 6.94M |
| 2026-07-02 | CNY 24.31 | +2.88% | CNY 23.29 | CNY 24.78 | CNY 22.84 | 9.04M |
| 2026-07-01 | CNY 23.63 | +3.69% | CNY 22.88 | CNY 23.80 | CNY 22.83 | 9.02M |
| 2026-06-30 | CNY 22.79 | -0.96% | CNY 23.00 | CNY 23.10 | CNY 22.31 | 8.15M |
| 2026-06-29 | CNY 23.01 | -4.56% | CNY 23.80 | CNY 24.30 | CNY 22.57 | 12.00M |
| 2026-06-26 | CNY 24.11 | -12.83% | CNY 27.30 | CNY 27.32 | CNY 24.00 | 16.83M |
| 2026-06-25 | CNY 27.66 | -4.55% | CNY 29.23 | CNY 29.23 | CNY 27.61 | 11.09M |
| 2026-06-24 | CNY 28.98 | +4.43% | CNY 27.70 | CNY 29.05 | CNY 27.28 | 12.48M |
| 2026-06-23 | CNY 27.75 | -6.57% | CNY 29.12 | CNY 29.13 | CNY 27.56 | 12.06M |
| 2026-06-22 | CNY 29.70 | +3.63% | CNY 28.88 | CNY 29.89 | CNY 27.90 | 18.38M |
| 2026-06-18 | CNY 28.66 | +5.29% | CNY 27.00 | CNY 28.66 | CNY 26.60 | 16.63M |
| 2026-06-17 | CNY 27.22 | -2.72% | CNY 27.48 | CNY 27.65 | CNY 26.89 | 12.60M |
| 2026-06-16 | CNY 27.98 | -0.60% | CNY 27.71 | CNY 28.31 | CNY 27.07 | 16.85M |
| 2026-06-15 | CNY 28.15 | +5.71% | CNY 26.37 | CNY 28.66 | CNY 26.30 | 21.89M |
| 2026-06-12 | CNY 26.63 | +6.39% | CNY 25.43 | CNY 26.99 | CNY 25.24 | 17.54M |
| 2026-06-11 | CNY 25.03 | -8.95% | CNY 26.80 | CNY 26.86 | CNY 24.90 | 17.50M |
| 2026-06-10 | CNY 27.49 | +6.22% | CNY 25.20 | CNY 27.49 | CNY 25.15 | 21.79M |
| 2026-06-09 | CNY 25.88 | +4.35% | CNY 24.98 | CNY 26.00 | CNY 24.97 | 14.11M |
| 2026-06-08 | CNY 24.80 | -3.88% | CNY 24.56 | CNY 25.29 | CNY 24.42 | 12.40M |
| 2026-06-05 | CNY 25.80 | -1.86% | CNY 25.25 | CNY 26.20 | CNY 24.40 | 17.26M |
| 2026-06-04 | CNY 26.29 | +2.58% | CNY 25.06 | CNY 26.33 | CNY 24.11 | 24.57M |
| 2026-06-03 | CNY 25.63 | -3.47% | CNY 26.00 | CNY 26.65 | CNY 25.26 | 19.45M |
| 2026-06-02 | CNY 26.55 | -2.60% | CNY 27.01 | CNY 27.47 | CNY 26.13 | 18.76M |
| 2026-06-01 | CNY 27.26 | -6.06% | CNY 28.10 | CNY 28.73 | CNY 27.00 | 24.75M |
| 2026-05-29 | CNY 29.02 | +3.64% | CNY 27.45 | CNY 30.00 | CNY 27.22 | 40.24M |
| 2026-05-28 | CNY 28.00 | +20.02% | CNY 23.10 | CNY 28.00 | CNY 22.97 | 32.40M |
| 2026-05-27 | CNY 23.33 | +2.82% | CNY 23.15 | CNY 23.57 | CNY 22.91 | 8.70M |
| 2026-05-26 | CNY 22.69 | -2.16% | CNY 22.98 | CNY 23.65 | CNY 22.47 | 7.62M |