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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	47.77	46.81	46.81	48.66	46.47	14.13M
September 02, 2025	55.93	48.67	48.67	56.01	48.09	26.37M
September 01, 2025	50.8	56.42	56.42	58.5	50.69	33.3M
August 29, 2025	50	50.39	50.39	50.5	48.66	16.5M
August 28, 2025	48.08	49.81	49.81	50.06	46.96	17.31M
August 27, 2025	48.82	48.48	48.48	51.47	48.48	16.04M
August 26, 2025	50.91	48.91	48.91	51.59	48.8	15.61M
August 25, 2025	50.51	50.91	50.91	51.78	49.6	16.55M
August 22, 2025	48	49.91	49.91	50.5	47.13	16.1M
August 21, 2025	52.5	48.42	48.42	52.9	47.68	20.2M
August 20, 2025	53.8	52.4	52.4	53.93	51.26	18.67M
August 19, 2025	56.15	56.03	56.03	58	54.29	28.63M
August 18, 2025	53	59.5	59.5	61.5	49.5	32.11M
August 15, 2025	48.87	51.71	51.71	55	48.87	28.7M
August 14, 2025	51.51	48.63	48.63	53.98	47.37	22.78M
August 13, 2025	50	52.3	52.3	52.3	46.46	28.01M
August 12, 2025	50.8	48.89	48.89	51	47	24.29M
August 11, 2025	48.28	52.17	52.17	52.88	48	28.45M
August 08, 2025	46.42	50	50	51.22	45.68	27.75M
August 07, 2025	45.39	47.79	47.79	49.77	45.39	33.79M
August 06, 2025	42.22	47.12	47.12	47.12	42.22	29.65M
August 05, 2025	34.87	39.27	39.27	40.17	34.18	27.69M
August 04, 2025	34.01	36.9	36.9	38.6	34.01	23.76M
August 01, 2025	34.79	32.67	32.67	36.27	32.56	23.91M
July 31, 2025	29.61	33.35	33.35	33.8	29.61	16.55M
July 30, 2025	29.57	29.56	29.56	29.92	29.01	4.39M
July 29, 2025	29.08	29.66	29.66	29.83	28.38	6.01M
July 28, 2025	28.82	29.05	29.05	29.39	28.72	3.76M
July 25, 2025	27.98	28.69	28.69	28.84	27.86	4.54M
July 24, 2025	28.15	27.96	27.96	28.35	27.8	3.05M
July 23, 2025	28.43	28.08	28.08	28.65	28.04	2.99M
July 22, 2025	28.78	28.54	28.54	29.16	28.43	3.11M
July 21, 2025	28.84	28.94	28.94	29.08	28.3	3.97M
July 18, 2025	29.3	29	29	29.56	28.93	2.98M
July 17, 2025	28.4	29.3	29.3	29.35	28.18	4.31M
July 16, 2025	29	28.5	28.5	29.7	28.46	4.45M
July 15, 2025	28.22	28.96	28.96	29.23	28.13	5.8M
July 14, 2025	28.23	28.31	28.31	28.47	28.02	3.6M
July 11, 2025	28.5	28.2	28.2	28.78	28.05	4.93M
July 10, 2025	29.49	28.72	28.72	30.36	28.51	5.6M
July 09, 2025	29.87	29.46	29.46	30.43	29.33	3.66M
July 08, 2025	29.1	29.87	29.87	30.28	28.81	4.4M
July 07, 2025	28.87	29.06	29.06	29.45	28.6	3.35M

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