Dongguan Changlian New Materials Technology Co., Ltd. Class A 301618

SZSE · China · Process Industries

CNY 29.88-0.46 (-1.52%)

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 29.88	-1.52%	CNY 30.31	CNY 30.65	CNY 29.81	630.36K
2026-09-29	CNY 30.34	+1.03%	CNY 29.80	CNY 30.86	CNY 29.80	623.54K
2026-09-28	CNY 30.03	-2.37%	CNY 30.70	CNY 31.32	CNY 29.92	668.46K
2026-09-24	CNY 30.76	-1.66%	CNY 31.21	CNY 31.24	CNY 30.70	642.31K
2026-09-23	CNY 31.28	+0.03%	CNY 31.27	CNY 31.50	CNY 31.02	545.56K
2026-09-22	CNY 31.27	+0.39%	CNY 31.39	CNY 31.52	CNY 31.12	887.08K
2026-09-21	CNY 31.15	+0.68%	CNY 30.66	CNY 31.28	CNY 30.65	926.88K
2026-09-18	CNY 30.94	+2.45%	CNY 30.34	CNY 31.28	CNY 30.33	1.15M
2026-09-17	CNY 30.20	-1.05%	CNY 30.35	CNY 30.63	CNY 30.07	633.82K
2026-09-16	CNY 30.52	+2.11%	CNY 30.07	CNY 30.57	CNY 29.74	943.37K
2026-09-15	CNY 29.89	-0.80%	CNY 30.20	CNY 30.58	CNY 29.86	810.93K
2026-09-14	CNY 30.13	+1.28%	CNY 29.75	CNY 30.47	CNY 29.63	849.68K
2026-09-11	CNY 29.75	-2.11%	CNY 30.33	CNY 30.49	CNY 29.40	842.14K
2026-09-10	CNY 30.39	-1.87%	CNY 30.90	CNY 30.93	CNY 30.36	711.37K
2026-09-09	CNY 30.97	-1.21%	CNY 31.35	CNY 31.47	CNY 30.81	799.84K
2026-09-08	CNY 31.35	-0.98%	CNY 31.80	CNY 31.80	CNY 31.15	992.30K
2026-09-07	CNY 31.66	+0.54%	CNY 31.52	CNY 31.89	CNY 31.23	670.73K
2026-09-04	CNY 31.49	-1.84%	CNY 32.20	CNY 32.49	CNY 31.40	1.10M
2026-09-03	CNY 32.08	-1.32%	CNY 32.65	CNY 33.16	CNY 32.02	949.83K
2026-09-02	CNY 32.51	-1.31%	CNY 32.55	CNY 32.94	CNY 32.23	1.12M
2026-09-01	CNY 32.94	+0.18%	CNY 32.89	CNY 33.21	CNY 32.64	1.09M
2026-08-31	CNY 32.88	+0.74%	CNY 32.61	CNY 33.20	CNY 32.09	1.14M
2026-08-28	CNY 32.64	-0.46%	CNY 32.88	CNY 33.23	CNY 32.55	1.32M
2026-08-27	CNY 32.79	+1.71%	CNY 32.30	CNY 32.90	CNY 31.95	1.44M
2026-08-26	CNY 32.24	-0.46%	CNY 32.38	CNY 32.52	CNY 31.86	1.07M
2026-08-25	CNY 32.39	+1.06%	CNY 32.01	CNY 32.59	CNY 31.51	1.33M
2026-08-24	CNY 32.05	-3.46%	CNY 33.13	CNY 33.99	CNY 31.76	1.92M
2026-08-21	CNY 33.20	-3.46%	CNY 33.50	CNY 33.77	CNY 31.88	2.46M
2026-08-20	CNY 34.39	-5.00%	CNY 35.06	CNY 35.52	CNY 33.50	4.56M
2026-08-19	CNY 36.20	+7.90%	CNY 33.44	CNY 37.90	CNY 32.87	6.15M
2026-08-18	CNY 33.55	-1.84%	CNY 34.80	CNY 34.90	CNY 33.21	1.38M
2026-08-17	CNY 34.18	+2.34%	CNY 33.50	CNY 34.18	CNY 32.95	1.45M
2026-08-14	CNY 33.40	+1.40%	CNY 33.00	CNY 33.49	CNY 32.61	1.10M
2026-08-13	CNY 32.94	-0.39%	CNY 33.10	CNY 33.99	CNY 32.77	1.28M
2026-08-12	CNY 33.07	+0.15%	CNY 33.02	CNY 33.19	CNY 32.86	919.60K
2026-08-11	CNY 33.02	-1.02%	CNY 33.50	CNY 33.65	CNY 32.76	813.74K
2026-08-10	CNY 33.36	-1.33%	CNY 33.80	CNY 33.85	CNY 33.15	1.06M
2026-08-07	CNY 33.81	+1.26%	CNY 33.21	CNY 34.04	CNY 32.70	1.33M
2026-08-06	CNY 33.39	-0.68%	CNY 33.11	CNY 33.78	CNY 32.94	1.19M
2026-08-05	CNY 33.62	+2.44%	CNY 32.76	CNY 34.27	CNY 32.55	1.82M
2026-08-04	CNY 32.82	+2.69%	CNY 31.98	CNY 32.86	CNY 31.98	1.36M
2026-08-03	CNY 31.96	+1.43%	CNY 31.51	CNY 32.15	CNY 31.40	1.08M
2026-07-31	CNY 31.51	+4.79%	CNY 30.35	CNY 32.46	CNY 30.35	2.39M
2026-07-30	CNY 30.07	-2.37%	CNY 30.48	CNY 30.83	CNY 29.60	2.02M
2026-07-29	CNY 30.80	-0.16%	CNY 30.79	CNY 30.96	CNY 30.08	1.62M
2026-07-28	CNY 30.85	-2.06%	CNY 31.04	CNY 31.76	CNY 30.70	1.46M
2026-07-27	CNY 31.50	+2.27%	CNY 30.60	CNY 31.63	CNY 30.00	1.55M
2026-07-24	CNY 30.80	-6.15%	CNY 32.43	CNY 32.52	CNY 30.80	1.67M
2026-07-23	CNY 32.82	+2.02%	CNY 31.88	CNY 32.82	CNY 31.84	1.28M
2026-07-22	CNY 32.17	-2.75%	CNY 33.28	CNY 33.48	CNY 32.02	1.58M
2026-07-21	CNY 33.08	-2.59%	CNY 34.18	CNY 34.66	CNY 31.06	2.52M
2026-07-20	CNY 33.96	-11.79%	CNY 38.98	CNY 39.18	CNY 33.48	3.65M
2026-07-17	CNY 38.50	-6.33%	CNY 41.09	CNY 41.75	CNY 38.30	2.26M
2026-07-16	CNY 41.10	-0.24%	CNY 41.09	CNY 41.88	CNY 40.46	1.64M
2026-07-15	CNY 41.20	-0.94%	CNY 41.45	CNY 41.45	CNY 39.69	2.21M
2026-07-14	CNY 41.59	+3.72%	CNY 40.48	CNY 42.30	CNY 40.10	2.65M
2026-07-13	CNY 40.10	-5.80%	CNY 42.99	CNY 42.99	CNY 40.02	2.51M
2026-07-10	CNY 42.57	+1.92%	CNY 42.27	CNY 44.44	CNY 41.48	3.89M
2026-07-09	CNY 41.77	+13.20%	CNY 37.01	CNY 43.30	CNY 37.00	6.21M
2026-07-08	CNY 36.90	-5.43%	CNY 39.47	CNY 39.47	CNY 36.61	2.41M
2026-07-07	CNY 39.02	-5.22%	CNY 41.20	CNY 41.50	CNY 38.01	3.04M
2026-07-06	CNY 41.17	-7.69%	CNY 44.39	CNY 44.81	CNY 41.00	3.56M
2026-07-03	CNY 44.60	-6.28%	CNY 48.15	CNY 48.15	CNY 44.51	3.25M
2026-07-02	CNY 47.59	-1.41%	CNY 47.58	CNY 48.21	CNY 46.00	3.02M
2026-07-01	CNY 48.27	+5.00%	CNY 45.57	CNY 51.00	CNY 44.58	4.97M
2026-06-30	CNY 45.97	-3.65%	CNY 47.58	CNY 47.58	CNY 45.52	4.14M
2026-06-29	CNY 47.71	+0.51%	CNY 47.67	CNY 49.49	CNY 46.55	4.65M
2026-06-26	CNY 47.47	+3.71%	CNY 45.16	CNY 48.99	CNY 45.00	5.44M
2026-06-25	CNY 45.77	+4.62%	CNY 42.93	CNY 46.16	CNY 42.86	5.23M
2026-06-24	CNY 43.75	+2.24%	CNY 42.78	CNY 43.79	CNY 40.50	4.07M
2026-06-23	CNY 42.79	-1.45%	CNY 42.99	CNY 43.85	CNY 42.26	3.00M
2026-06-22	CNY 43.42	+11.33%	CNY 38.99	CNY 43.60	CNY 38.12	5.63M
2026-06-18	CNY 39.00	-2.26%	CNY 39.92	CNY 40.47	CNY 39.00	1.38M
2026-06-17	CNY 39.90	-0.87%	CNY 39.73	CNY 41.39	CNY 38.95	2.01M
2026-06-16	CNY 40.25	+6.96%	CNY 37.58	CNY 40.66	CNY 36.84	3.33M
2026-06-15	CNY 37.63	-0.03%	CNY 37.64	CNY 38.47	CNY 37.45	1.31M
2026-06-12	CNY 37.64	-0.45%	CNY 38.21	CNY 39.00	CNY 37.15	1.90M
2026-06-11	CNY 37.81	-1.89%	CNY 38.22	CNY 38.69	CNY 36.78	1.54M
2026-06-10	CNY 38.54	-0.95%	CNY 38.80	CNY 39.10	CNY 37.60	1.79M
2026-06-09	CNY 38.91	-1.94%	CNY 39.71	CNY 40.49	CNY 38.85	1.81M
2026-06-08	CNY 39.68	-3.03%	CNY 39.80	CNY 41.50	CNY 39.11	2.53M
2026-06-05	CNY 40.92	+2.40%	CNY 39.96	CNY 41.56	CNY 39.29	3.12M
2026-06-04	CNY 39.96	-1.09%	CNY 39.88	CNY 40.95	CNY 39.40	1.58M
2026-06-03	CNY 40.40	-0.57%	CNY 40.07	CNY 40.99	CNY 39.76	2.14M
2026-06-02	CNY 40.63	+2.14%	CNY 39.53	CNY 41.27	CNY 39.26	2.88M
2026-06-01	CNY 39.78	+4.79%	CNY 37.90	CNY 40.74	CNY 37.39	2.93M
2026-05-29	CNY 37.96	-5.81%	CNY 39.90	CNY 41.28	CNY 37.61	3.01M
2026-05-28	CNY 40.30	+1.84%	CNY 38.77	CNY 40.46	CNY 38.52	2.86M
2026-05-27	CNY 39.57	+3.51%	CNY 38.26	CNY 40.07	CNY 38.24	3.71M
2026-05-26	CNY 38.23	+0.09%	CNY 38.19	CNY 38.79	CNY 37.24	1.69M

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 29.88	-1.52%	CNY 30.31	CNY 30.65	CNY 29.81	630.36K
2026-09-29	CNY 30.34	+1.03%	CNY 29.80	CNY 30.86	CNY 29.80	623.54K
2026-09-28	CNY 30.03	-2.37%	CNY 30.70	CNY 31.32	CNY 29.92	668.46K
2026-09-24	CNY 30.76	-1.66%	CNY 31.21	CNY 31.24	CNY 30.70	642.31K
2026-09-23	CNY 31.28	+0.03%	CNY 31.27	CNY 31.50	CNY 31.02	545.56K
2026-09-22	CNY 31.27	+0.39%	CNY 31.39	CNY 31.52	CNY 31.12	887.08K
2026-09-21	CNY 31.15	+0.68%	CNY 30.66	CNY 31.28	CNY 30.65	926.88K
2026-09-18	CNY 30.94	+2.45%	CNY 30.34	CNY 31.28	CNY 30.33	1.15M
2026-09-17	CNY 30.20	-1.05%	CNY 30.35	CNY 30.63	CNY 30.07	633.82K
2026-09-16	CNY 30.52	+2.11%	CNY 30.07	CNY 30.57	CNY 29.74	943.37K
2026-09-15	CNY 29.89	-0.80%	CNY 30.20	CNY 30.58	CNY 29.86	810.93K
2026-09-14	CNY 30.13	+1.28%	CNY 29.75	CNY 30.47	CNY 29.63	849.68K
2026-09-11	CNY 29.75	-2.11%	CNY 30.33	CNY 30.49	CNY 29.40	842.14K
2026-09-10	CNY 30.39	-1.87%	CNY 30.90	CNY 30.93	CNY 30.36	711.37K
2026-09-09	CNY 30.97	-1.21%	CNY 31.35	CNY 31.47	CNY 30.81	799.84K
2026-09-08	CNY 31.35	-0.98%	CNY 31.80	CNY 31.80	CNY 31.15	992.30K
2026-09-07	CNY 31.66	+0.54%	CNY 31.52	CNY 31.89	CNY 31.23	670.73K
2026-09-04	CNY 31.49	-1.84%	CNY 32.20	CNY 32.49	CNY 31.40	1.10M
2026-09-03	CNY 32.08	-1.32%	CNY 32.65	CNY 33.16	CNY 32.02	949.83K
2026-09-02	CNY 32.51	-1.31%	CNY 32.55	CNY 32.94	CNY 32.23	1.12M
2026-09-01	CNY 32.94	+0.18%	CNY 32.89	CNY 33.21	CNY 32.64	1.09M
2026-08-31	CNY 32.88	+0.74%	CNY 32.61	CNY 33.20	CNY 32.09	1.14M
2026-08-28	CNY 32.64	-0.46%	CNY 32.88	CNY 33.23	CNY 32.55	1.32M
2026-08-27	CNY 32.79	+1.71%	CNY 32.30	CNY 32.90	CNY 31.95	1.44M
2026-08-26	CNY 32.24	-0.46%	CNY 32.38	CNY 32.52	CNY 31.86	1.07M
2026-08-25	CNY 32.39	+1.06%	CNY 32.01	CNY 32.59	CNY 31.51	1.33M
2026-08-24	CNY 32.05	-3.46%	CNY 33.13	CNY 33.99	CNY 31.76	1.92M
2026-08-21	CNY 33.20	-3.46%	CNY 33.50	CNY 33.77	CNY 31.88	2.46M
2026-08-20	CNY 34.39	-5.00%	CNY 35.06	CNY 35.52	CNY 33.50	4.56M
2026-08-19	CNY 36.20	+7.90%	CNY 33.44	CNY 37.90	CNY 32.87	6.15M
2026-08-18	CNY 33.55	-1.84%	CNY 34.80	CNY 34.90	CNY 33.21	1.38M
2026-08-17	CNY 34.18	+2.34%	CNY 33.50	CNY 34.18	CNY 32.95	1.45M
2026-08-14	CNY 33.40	+1.40%	CNY 33.00	CNY 33.49	CNY 32.61	1.10M
2026-08-13	CNY 32.94	-0.39%	CNY 33.10	CNY 33.99	CNY 32.77	1.28M
2026-08-12	CNY 33.07	+0.15%	CNY 33.02	CNY 33.19	CNY 32.86	919.60K
2026-08-11	CNY 33.02	-1.02%	CNY 33.50	CNY 33.65	CNY 32.76	813.74K
2026-08-10	CNY 33.36	-1.33%	CNY 33.80	CNY 33.85	CNY 33.15	1.06M
2026-08-07	CNY 33.81	+1.26%	CNY 33.21	CNY 34.04	CNY 32.70	1.33M
2026-08-06	CNY 33.39	-0.68%	CNY 33.11	CNY 33.78	CNY 32.94	1.19M
2026-08-05	CNY 33.62	+2.44%	CNY 32.76	CNY 34.27	CNY 32.55	1.82M
2026-08-04	CNY 32.82	+2.69%	CNY 31.98	CNY 32.86	CNY 31.98	1.36M
2026-08-03	CNY 31.96	+1.43%	CNY 31.51	CNY 32.15	CNY 31.40	1.08M
2026-07-31	CNY 31.51	+4.79%	CNY 30.35	CNY 32.46	CNY 30.35	2.39M
2026-07-30	CNY 30.07	-2.37%	CNY 30.48	CNY 30.83	CNY 29.60	2.02M
2026-07-29	CNY 30.80	-0.16%	CNY 30.79	CNY 30.96	CNY 30.08	1.62M
2026-07-28	CNY 30.85	-2.06%	CNY 31.04	CNY 31.76	CNY 30.70	1.46M
2026-07-27	CNY 31.50	+2.27%	CNY 30.60	CNY 31.63	CNY 30.00	1.55M
2026-07-24	CNY 30.80	-6.15%	CNY 32.43	CNY 32.52	CNY 30.80	1.67M
2026-07-23	CNY 32.82	+2.02%	CNY 31.88	CNY 32.82	CNY 31.84	1.28M
2026-07-22	CNY 32.17	-2.75%	CNY 33.28	CNY 33.48	CNY 32.02	1.58M
2026-07-21	CNY 33.08	-2.59%	CNY 34.18	CNY 34.66	CNY 31.06	2.52M
2026-07-20	CNY 33.96	-11.79%	CNY 38.98	CNY 39.18	CNY 33.48	3.65M
2026-07-17	CNY 38.50	-6.33%	CNY 41.09	CNY 41.75	CNY 38.30	2.26M
2026-07-16	CNY 41.10	-0.24%	CNY 41.09	CNY 41.88	CNY 40.46	1.64M
2026-07-15	CNY 41.20	-0.94%	CNY 41.45	CNY 41.45	CNY 39.69	2.21M
2026-07-14	CNY 41.59	+3.72%	CNY 40.48	CNY 42.30	CNY 40.10	2.65M
2026-07-13	CNY 40.10	-5.80%	CNY 42.99	CNY 42.99	CNY 40.02	2.51M
2026-07-10	CNY 42.57	+1.92%	CNY 42.27	CNY 44.44	CNY 41.48	3.89M
2026-07-09	CNY 41.77	+13.20%	CNY 37.01	CNY 43.30	CNY 37.00	6.21M
2026-07-08	CNY 36.90	-5.43%	CNY 39.47	CNY 39.47	CNY 36.61	2.41M
2026-07-07	CNY 39.02	-5.22%	CNY 41.20	CNY 41.50	CNY 38.01	3.04M
2026-07-06	CNY 41.17	-7.69%	CNY 44.39	CNY 44.81	CNY 41.00	3.56M
2026-07-03	CNY 44.60	-6.28%	CNY 48.15	CNY 48.15	CNY 44.51	3.25M
2026-07-02	CNY 47.59	-1.41%	CNY 47.58	CNY 48.21	CNY 46.00	3.02M
2026-07-01	CNY 48.27	+5.00%	CNY 45.57	CNY 51.00	CNY 44.58	4.97M
2026-06-30	CNY 45.97	-3.65%	CNY 47.58	CNY 47.58	CNY 45.52	4.14M
2026-06-29	CNY 47.71	+0.51%	CNY 47.67	CNY 49.49	CNY 46.55	4.65M
2026-06-26	CNY 47.47	+3.71%	CNY 45.16	CNY 48.99	CNY 45.00	5.44M
2026-06-25	CNY 45.77	+4.62%	CNY 42.93	CNY 46.16	CNY 42.86	5.23M
2026-06-24	CNY 43.75	+2.24%	CNY 42.78	CNY 43.79	CNY 40.50	4.07M
2026-06-23	CNY 42.79	-1.45%	CNY 42.99	CNY 43.85	CNY 42.26	3.00M
2026-06-22	CNY 43.42	+11.33%	CNY 38.99	CNY 43.60	CNY 38.12	5.63M
2026-06-18	CNY 39.00	-2.26%	CNY 39.92	CNY 40.47	CNY 39.00	1.38M
2026-06-17	CNY 39.90	-0.87%	CNY 39.73	CNY 41.39	CNY 38.95	2.01M
2026-06-16	CNY 40.25	+6.96%	CNY 37.58	CNY 40.66	CNY 36.84	3.33M
2026-06-15	CNY 37.63	-0.03%	CNY 37.64	CNY 38.47	CNY 37.45	1.31M
2026-06-12	CNY 37.64	-0.45%	CNY 38.21	CNY 39.00	CNY 37.15	1.90M
2026-06-11	CNY 37.81	-1.89%	CNY 38.22	CNY 38.69	CNY 36.78	1.54M
2026-06-10	CNY 38.54	-0.95%	CNY 38.80	CNY 39.10	CNY 37.60	1.79M
2026-06-09	CNY 38.91	-1.94%	CNY 39.71	CNY 40.49	CNY 38.85	1.81M
2026-06-08	CNY 39.68	-3.03%	CNY 39.80	CNY 41.50	CNY 39.11	2.53M
2026-06-05	CNY 40.92	+2.40%	CNY 39.96	CNY 41.56	CNY 39.29	3.12M
2026-06-04	CNY 39.96	-1.09%	CNY 39.88	CNY 40.95	CNY 39.40	1.58M
2026-06-03	CNY 40.40	-0.57%	CNY 40.07	CNY 40.99	CNY 39.76	2.14M
2026-06-02	CNY 40.63	+2.14%	CNY 39.53	CNY 41.27	CNY 39.26	2.88M
2026-06-01	CNY 39.78	+4.79%	CNY 37.90	CNY 40.74	CNY 37.39	2.93M
2026-05-29	CNY 37.96	-5.81%	CNY 39.90	CNY 41.28	CNY 37.61	3.01M
2026-05-28	CNY 40.30	+1.84%	CNY 38.77	CNY 40.46	CNY 38.52	2.86M
2026-05-27	CNY 39.57	+3.51%	CNY 38.26	CNY 40.07	CNY 38.24	3.71M
2026-05-26	CNY 38.23	+0.09%	CNY 38.19	CNY 38.79	CNY 37.24	1.69M