Shandong Longhua New Material Co., Ltd. - 301149.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	12.46	12.49	12.49	12.72	12.4	9.62M
August 15, 2025	12.13	12.32	12.32	12.49	12.13	8.7M
August 14, 2025	12.52	12.13	12.13	12.58	12.09	13.87M
August 13, 2025	12.75	12.56	12.56	12.84	12.52	12.26M
August 12, 2025	13.34	12.74	12.74	13.52	12.66	18.69M
August 11, 2025	12.7	12.77	12.77	12.81	12.56	9.88M
August 08, 2025	12.6	12.59	12.59	12.66	12.39	8.34M
August 07, 2025	12.55	12.66	12.66	12.77	12.46	11.03M
August 06, 2025	12.41	12.51	12.51	12.51	12.35	8.8M
August 05, 2025	12.17	12.41	12.41	12.55	12.11	11.41M
August 04, 2025	11.91	12.14	12.14	12.16	11.82	5.38M
August 01, 2025	11.79	11.97	11.97	12.06	11.78	7.03M
July 31, 2025	12.12	11.84	11.84	12.2	11.81	9.59M
July 30, 2025	12.2	12.17	12.17	12.45	12.04	9.62M
July 29, 2025	12.18	12.19	12.19	12.41	11.98	11.01M
July 28, 2025	12.12	12.21	12.21	12.22	12.02	7.54M
July 25, 2025	12.2	12.12	12.12	12.23	12.03	7.46M
July 24, 2025	11.94	12.18	12.18	12.19	11.93	8.24M
July 23, 2025	12.19	11.96	11.96	12.22	11.94	8.47M
July 22, 2025	12.14	12.2	12.2	12.25	11.98	9.81M
July 21, 2025	11.86	12.12	12.12	12.21	11.81	10.2M
July 18, 2025	11.86	11.86	11.86	11.91	11.74	6.14M
July 17, 2025	11.65	11.89	11.89	11.99	11.62	10.43M
July 16, 2025	11.71	11.65	11.65	11.75	11.61	5.44M
July 15, 2025	11.75	11.7	11.7	11.92	11.6	7.68M
July 14, 2025	11.65	11.81	11.81	11.82	11.58	7.48M
July 11, 2025	11.69	11.71	11.71	11.87	11.61	9.7M
July 10, 2025	11.47	11.72	11.72	11.87	11.45	12.6M
July 09, 2025	11.64	11.44	11.44	11.74	11.44	9.17M
July 08, 2025	11.43	11.73	11.65	11.89	11.38	10.71M
July 07, 2025	11.37	11.42	11.34	11.48	11.34	3.16M
July 04, 2025	11.58	11.39	11.31	11.61	11.35	5.58M
July 03, 2025	11.61	11.6	11.52	11.69	11.49	5.99M
July 02, 2025	11.54	11.63	11.55	11.69	11.41	7.64M
July 01, 2025	11.44	11.52	11.44	11.57	11.36	6.5M
June 30, 2025	11.33	11.44	11.36	11.47	11.28	4.86M
June 27, 2025	11.28	11.3	11.22	11.39	11.27	4.01M
June 26, 2025	11.31	11.31	11.23	11.55	11.25	4.98M
June 25, 2025	11.21	11.34	11.26	11.45	11.21	5.1M
June 24, 2025	11.05	11.25	11.17	11.27	10.95	4.25M
June 23, 2025	10.65	11	11	11.02	10.65	4.17M
June 20, 2025	10.9	10.75	10.75	11.09	10.75	4.51M
June 19, 2025	11.16	10.92	10.92	11.36	10.9	6.13M
June 18, 2025	11.28	11.2	11.2	11.36	11.09	4.9M
June 17, 2025	11.43	11.36	11.36	11.6	11.28	5.61M
June 16, 2025	11.29	11.45	11.45	11.67	11.29	6.06M
June 13, 2025	11.79	11.39	11.39	11.88	11.37	12.31M
June 12, 2025	11.85	11.89	11.89	12.19	11.66	15.78M
June 11, 2025	11.86	11.85	11.85	11.94	11.7	12.6M
June 10, 2025	12.3	11.97	11.97	12.5	11.77	27.83M
June 09, 2025	11.53	12.75	12.75	12.8	11.41	23.44M
June 06, 2025	11.37	11.66	11.66	11.92	11.36	11.17M
June 05, 2025	11.38	11.37	11.37	11.48	11.22	5.68M
June 04, 2025	11.23	11.43	11.43	11.55	11.2	7.41M
June 03, 2025	11.07	11.23	11.23	11.35	11.05	5.84M
May 30, 2025	11.34	11.16	11.16	11.39	11.1	7.48M
May 29, 2025	11.3	11.43	11.43	11.52	11.28	8.35M
May 28, 2025	11.85	11.37	11.37	11.87	11.34	12.76M
May 27, 2025	11.98	11.88	11.88	12.12	11.7	13.23M
May 26, 2025	11.72	12.1	12.1	12.16	11.46	21.28M

Shandong Longhua New Material Co., Ltd. (301149.SZ) SHZ