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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	64.5	66.3	66.3	70	64.5	15.53M
February 12, 2026	71.58	65.68	65.68	72.67	64.83	22.54M
February 11, 2026	62.04	61.43	61.43	63.64	60.66	6.4M
February 10, 2026	63.5	62.04	62.04	67.58	61.9	10.62M
February 09, 2026	62.93	64.01	64.01	64.77	61.5	12.49M
February 06, 2026	61.48	60.53	60.53	64.75	60.36	13.73M
February 05, 2026	64.24	61.86	61.86	65	61.21	8.98M
February 04, 2026	66.31	65	65	67.58	63.42	12.14M
February 03, 2026	65.71	66.2	66.2	67.76	63.39	15.35M
February 02, 2026	69.09	65.71	65.71	69.19	65.08	14.67M
January 30, 2026	59.5	69.92	69.92	69.92	59.4	23.01M
January 29, 2026	62.57	58.27	58.27	62.97	57.88	10.64M
January 28, 2026	63.27	62.95	62.95	63.6	60.1	10.78M
January 27, 2026	60.3	62.84	62.84	63.98	57.56	13.67M
January 26, 2026	60.21	59.95	59.95	61	58.98	8.19M
January 23, 2026	63.76	61.49	61.49	64.01	60.39	12.57M
January 22, 2026	64.1	64.5	64.5	66.89	63.2	14.54M
January 21, 2026	54.7	62.84	62.84	64.49	54.68	18.97M
January 20, 2026	58.8	55.5	55.5	59.5	54.76	10.52M
January 19, 2026	53.8	57.73	57.73	59.49	53.38	16.22M
January 16, 2026	52.9	54.37	54.37	55.18	52.5	11.91M
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

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