Shenzhen Cotran New Material Co.,Ltd. - 300731.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	48.31	45.55	45.55	48.31	44.1	7.59M
December 03, 2025	47	45.23	45.23	47	44.92	6.98M
December 02, 2025	48.1	46.8	46.8	48.1	46.38	7.82M
December 01, 2025	47.48	48.29	48.29	49.48	46.32	13.31M
November 28, 2025	48.31	47.65	47.65	49.12	47.13	11.76M
November 27, 2025	46.42	48.79	48.79	49.98	46.42	17.02M
November 26, 2025	47	46.42	46.42	47.66	45.71	9.97M
November 25, 2025	44.63	46.81	46.81	48.2	44.63	15.55M
November 24, 2025	43.28	44.21	44.21	45.25	41.35	14.52M
November 21, 2025	46	42.52	42.52	46.5	42.5	14.24M
November 20, 2025	46.96	47.22	47.22	47.93	44.5	12.35M
November 19, 2025	47.8	45.39	45.39	48.19	44.8	12.35M
November 18, 2025	47.5	48.11	48.11	49.5	46.45	14.21M
November 17, 2025	43.97	47.9	47.9	48.5	43.97	17.55M
November 14, 2025	42.63	44.19	44.19	44.97	41.23	11.71M
November 13, 2025	41.76	44.2	44.2	45	41.25	10.27M
November 12, 2025	42.24	41.72	41.72	43.18	40.65	5.92M
November 11, 2025	43.8	42.57	42.57	44.4	42.48	6.28M
November 10, 2025	44.48	44	44	47	43.8	8.7M
November 07, 2025	44.49	44.22	44.22	45.99	43.21	10.9M
November 06, 2025	44.3	45.02	45.02	46.51	43.71	11.85M
November 05, 2025	42.01	44.7	44.7	45.76	41.81	20.82M
November 04, 2025	42.9	41.08	41.08	43.08	40.57	7M
November 03, 2025	42.9	43.24	43.24	43.49	42.22	5.47M
October 31, 2025	43.2	42.73	42.73	43.91	42.66	5.65M
October 30, 2025	45.6	43.3	43.3	45.7	43.21	8.35M
October 29, 2025	44.6	45.6	45.6	46.08	43	13.45M
October 28, 2025	46.01	44.23	44.23	46.4	44	13.08M
October 27, 2025	44.01	46.43	46.43	46.93	44.01	18.05M
October 24, 2025	42.2	42.68	42.68	43.38	41.7	7.56M
October 23, 2025	43.43	41.77	41.77	43.79	41.01	6.12M
October 22, 2025	42.51	43.7	43.7	44.68	42.12	8.06M
October 21, 2025	41.73	42.87	42.87	43.26	41.41	5.55M
October 20, 2025	40.9	41.73	41.73	42.25	40.76	5.86M
October 17, 2025	42.7	40.32	40.32	42.7	40.2	6.26M
October 16, 2025	41.8	42.65	42.65	43.2	41.4	7.32M
October 15, 2025	41.1	42.22	42.22	42.55	40.63	6.72M
October 14, 2025	43.16	41.01	41.01	44.87	40.5	8.85M
October 13, 2025	40.46	43.2	43.2	43.33	39.9	8.49M
October 10, 2025	43.48	44.4	44.4	45.97	42.86	11.27M
October 09, 2025	44.27	43.65	43.65	45.26	43.53	7.6M
September 30, 2025	45.88	44.26	44.26	46.2	44.23	8.98M
September 29, 2025	44.4	45.7	45.7	46.71	44.27	9.6M
September 26, 2025	47.44	44.26	44.26	49.3	44.1	15.17M
September 25, 2025	46.68	48.04	48.04	49.5	46.34	15.23M
September 24, 2025	47.05	46.6	46.6	48.23	46.07	13.54M
September 23, 2025	54	49	49	54.88	46.61	17.88M
September 22, 2025	47.98	51.88	51.88	52.8	47.1	18.55M
September 19, 2025	49.76	48.06	48.06	49.98	46.55	17.12M
September 18, 2025	45.2	49.72	49.72	52	44.9	22.88M
September 17, 2025	45.31	45.45	45.45	46.85	45.1	8.68M
September 16, 2025	45.86	45.92	45.92	46.76	45.06	8.27M
September 15, 2025	46.8	45.85	45.85	47.44	45.43	7.9M
September 12, 2025	47.78	46.88	46.88	48.18	46.01	10.36M
September 11, 2025	45.02	47.78	47.78	48.29	44.31	13.93M
September 10, 2025	43.56	45.01	45.01	46.98	43.46	13.71M
September 09, 2025	44.89	43.12	43.12	45.6	43.03	7.82M
September 08, 2025	46.5	45.39	45.39	46.99	45.2	8.51M
September 05, 2025	44.9	47.42	47.42	47.67	44.67	11.5M
September 04, 2025	47.3	44.72	44.72	48.49	43.96	11.53M

Shenzhen Cotran New Material Co.,Ltd. (300731.SZ) SHZ