Xinlun New Materials Co., Ltd. - 002341.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 01, 2024	0.64	0.64	0.64	0.64	0.64	343,000
June 28, 2024	0.67	0.67	0.67	0.67	0.67	1.18M
June 27, 2024	0.7	0.7	0.7	0.7	0.7	647,100
June 26, 2024	0.74	0.74	0.74	0.74	0.74	2.02M
June 25, 2024	0.78	0.78	0.78	0.78	0.78	3.16M
June 24, 2024	0.82	0.82	0.82	0.82	0.82	7.69M
June 21, 2024	0.86	0.86	0.86	0.86	0.86	5.48M
June 20, 2024	0.93	0.9	0.9	0.94	0.9	27.55M
June 19, 2024	0.95	0.95	0.95	0.95	0.91	100.42M
June 18, 2024	0.9	0.9	0.9	0.9	0.9	743,800
June 17, 2024	0.86	0.86	0.86	0.86	0.86	1.27M
June 14, 2024	0.82	0.82	0.82	0.82	0.82	2.26M
June 13, 2024	0.7	0.78	0.78	0.78	0.7	64.17M
June 12, 2024	0.74	0.74	0.74	0.74	0.74	2.02M
June 11, 2024	0.78	0.78	0.78	0.78	0.78	4M
June 07, 2024	0.83	0.82	0.82	0.9	0.82	63.71M
June 06, 2024	0.86	0.86	0.86	0.86	0.86	3.55M
June 05, 2024	0.9	0.9	0.9	0.9	0.9	1.54M
June 04, 2024	0.95	0.95	0.95	0.95	0.95	929,900
June 03, 2024	1	1	1	1	1	1.15M
May 31, 2024	1.05	1.05	1.05	1.05	1.05	1.92M
May 30, 2024	1.11	1.11	1.11	1.11	1.11	2.11M
May 29, 2024	1.17	1.17	1.17	1.17	1.17	4.64M
May 28, 2024	1.25	1.23	1.23	1.25	1.23	26.99M
May 27, 2024	1.26	1.29	1.29	1.4	1.26	104.25M
May 24, 2024	1.33	1.33	1.33	1.33	1.33	2.93M
May 23, 2024	1.4	1.4	1.4	1.4	1.4	749,000
May 22, 2024	1.47	1.47	1.47	1.47	1.47	1.25M
May 21, 2024	1.55	1.55	1.55	1.55	1.55	1.23M
May 20, 2024	1.63	1.63	1.63	1.63	1.63	1.97M
May 17, 2024	1.72	1.72	1.72	1.72	1.72	6.53M
May 16, 2024	1.81	1.81	1.81	1.81	1.81	3.03M
May 15, 2024	1.9	1.9	1.9	1.9	1.9	1.27M
May 14, 2024	2	2	2	2	2	542,900
May 13, 2024	2.11	2.11	2.11	2.11	2.11	355,000
May 10, 2024	2.22	2.22	2.22	2.22	2.22	1M
May 09, 2024	2.34	2.34	2.34	2.34	2.34	505,800
May 08, 2024	2.46	2.46	2.46	2.46	2.46	361,400
May 07, 2024	2.59	2.59	2.59	2.59	2.59	227,000
May 06, 2024	2.73	2.73	2.73	2.73	2.73	262,000
April 29, 2024	2.73	2.87	2.87	2.88	2.72	27.18M
April 26, 2024	2.73	2.73	2.73	2.76	2.68	19.43M
April 25, 2024	2.73	2.73	2.73	2.81	2.67	18.65M
April 24, 2024	2.64	2.73	2.73	2.75	2.62	20.31M
April 23, 2024	2.6	2.63	2.63	2.69	2.6	12.96M
April 22, 2024	2.71	2.6	2.6	2.71	2.56	18M
April 19, 2024	2.73	2.68	2.68	2.75	2.63	25.04M
April 18, 2024	2.86	2.75	2.75	2.86	2.7	27.34M
April 17, 2024	2.5	2.84	2.84	2.85	2.5	41.71M
April 16, 2024	2.89	2.67	2.67	2.89	2.67	27.33M
April 15, 2024	3.3	2.97	2.97	3.36	2.97	59.05M
April 12, 2024	3.6	3.3	3.3	3.62	3.28	80.06M
April 11, 2024	3.65	3.64	3.64	3.83	3.57	77.46M
April 10, 2024	3.82	3.74	3.74	3.97	3.71	131.4M
April 09, 2024	3.45	3.86	3.86	3.86	3.45	96.91M
April 08, 2024	3.46	3.51	3.51	3.8	3.45	55.86M
April 03, 2024	3.66	3.57	3.57	3.71	3.45	69.41M
April 02, 2024	3.5	3.71	3.71	3.8	3.45	95.07M
April 01, 2024	3.42	3.52	3.52	3.62	3.4	65.29M
March 29, 2024	3.34	3.45	3.45	3.5	3.28	62.14M

Xinlun New Materials Co., Ltd. (002341.SZ) SHZ