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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2026	51.05	52.3	52.3	52.8	50.82	7.04M
January 14, 2026	50.65	51.65	51.65	52.49	50.25	9.69M
January 13, 2026	54.27	50.68	50.68	54.59	50.2	13.39M
January 12, 2026	55.24	54.43	54.43	55.75	53.39	8.84M
January 09, 2026	56.92	55.42	55.42	57.44	55.18	9.05M
January 08, 2026	58.7	56.71	56.71	58.71	56.3	9.97M
January 07, 2026	53.9	58.71	58.71	60.18	53.51	17.17M
January 06, 2026	57.5	55.3	55.3	57.79	54.8	11.55M
January 05, 2026	56.7	57.87	57.87	58.23	55.2	11.02M
December 31, 2025	58	56.22	56.22	58.82	55.62	11.34M
December 30, 2025	56.78	58.33	58.33	60.97	56.22	13.82M
December 29, 2025	58.07	57.73	57.73	59.45	57	10.33M
December 26, 2025	60.57	58.38	58.38	62.6	57.57	16.88M
December 25, 2025	56.06	59.42	59.42	62.01	55.82	21.03M
December 24, 2025	55.3	57.5	57.5	59.2	54.44	21.5M
December 23, 2025	50.76	55.44	55.44	56.69	50.7	21.39M
December 22, 2025	50.75	51.64	51.64	52	50.23	13.02M
December 19, 2025	51.1	50.65	50.65	51.97	49.72	12.9M
December 18, 2025	52.4	50.23	50.23	53.18	50.02	14.8M
December 17, 2025	48.35	53.18	53.18	53.67	48.35	23.25M
December 16, 2025	46.96	47.9	47.9	49.35	45.3	13.18M
December 15, 2025	47.6	46.82	46.82	48.68	46.42	7.54M
December 12, 2025	46.63	48.26	48.26	49.25	45.83	9.97M
December 11, 2025	49.6	47.01	47.01	49.62	46.96	7.58M
December 10, 2025	49.01	49.06	49.06	49.5	47.82	9.07M
December 09, 2025	47.77	48.99	48.99	50.55	47.6	13.69M
December 08, 2025	44.48	47.92	47.92	48.6	44.33	15.91M
December 05, 2025	45.51	44.56	44.56	45.51	43.8	7.5M
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

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