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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	11.35	10.96	10.96	11.35	10.95	5.23M
December 03, 2025	11.2	11.16	11.16	11.31	11.1	4.8M
December 02, 2025	11.26	11.21	11.21	11.3	11.16	4.79M
December 01, 2025	11.26	11.33	11.33	11.39	11.21	7.89M
November 28, 2025	11.35	11.28	11.28	11.37	11.1	9.98M
November 27, 2025	11.28	11.49	11.49	11.64	11.18	16.95M
November 26, 2025	11	11.12	11.12	11.43	10.94	11.79M
November 25, 2025	10.94	10.98	10.98	11.08	10.87	4.48M
November 24, 2025	10.92	10.84	10.84	10.95	10.71	5.18M
November 21, 2025	11.26	10.81	10.81	11.33	10.73	9.9M
November 20, 2025	11.45	11.36	11.36	11.71	11.24	8.61M
November 19, 2025	11.46	11.55	11.55	11.61	11.3	10.34M
November 18, 2025	11.85	11.52	11.45	11.87	11.45	11.85M
November 17, 2025	12.01	11.87	11.8	12.08	11.58	16.36M
November 14, 2025	12.01	11.88	11.81	12.28	11.85	23.63M
November 13, 2025	11.84	12.3	12.23	12.68	11.7	33.63M
November 12, 2025	12.04	11.81	11.74	12.19	11.68	29.16M
November 11, 2025	11.36	11.78	11.71	11.88	11.31	21.06M
November 10, 2025	11.39	11.4	11.33	11.47	11.29	6.77M
November 07, 2025	11.23	11.4	11.4	11.47	11.18	9.82M
November 06, 2025	11.17	11.33	11.33	11.5	11.13	10.69M
November 05, 2025	10.95	11.17	11.17	11.27	10.9	5.43M
November 04, 2025	10.97	11.03	11.03	11.06	10.94	3.75M
November 03, 2025	10.93	10.97	10.97	10.98	10.9	3.86M
October 31, 2025	10.68	10.94	10.94	10.97	10.68	5.29M
October 30, 2025	10.83	10.7	10.7	10.87	10.69	3.51M
October 29, 2025	10.86	10.84	10.84	10.89	10.76	4.03M
October 28, 2025	10.88	10.89	10.89	10.92	10.78	3.73M
October 27, 2025	10.89	10.93	10.93	10.95	10.84	3.65M
October 24, 2025	10.83	10.87	10.87	10.9	10.81	3.49M
October 23, 2025	10.69	10.83	10.83	10.85	10.68	3.63M
October 22, 2025	10.7	10.73	10.73	10.79	10.69	2.46M
October 21, 2025	10.58	10.73	10.73	10.75	10.52	2.91M
October 20, 2025	10.53	10.59	10.59	10.6	10.49	1.94M
October 17, 2025	10.62	10.45	10.45	10.7	10.45	3.31M
October 16, 2025	10.76	10.65	10.65	10.79	10.62	2.58M
October 15, 2025	10.65	10.76	10.76	10.78	10.61	3.14M
October 14, 2025	10.82	10.65	10.65	10.9	10.6	4.14M
October 13, 2025	10.61	10.81	10.81	10.83	10.48	4.41M
October 10, 2025	10.74	10.95	10.95	11.03	10.72	4.65M
October 09, 2025	10.8	10.79	10.79	10.86	10.73	3.46M
September 30, 2025	10.9	10.78	10.78	10.91	10.78	2.98M
September 29, 2025	10.68	10.87	10.87	10.91	10.56	3.96M
September 26, 2025	10.65	10.72	10.72	10.84	10.62	2.85M
September 25, 2025	10.8	10.72	10.72	10.89	10.68	2.92M
September 24, 2025	10.58	10.8	10.8	10.81	10.5	3.65M
September 23, 2025	10.79	10.59	10.59	10.79	10.37	5.5M
September 22, 2025	10.81	10.75	10.75	10.83	10.64	4.55M
September 19, 2025	11.23	10.83	10.83	11.23	10.82	6.45M
September 18, 2025	11.16	11.08	11.08	11.24	11.03	7.13M
September 17, 2025	11.09	11.14	11.14	11.19	11.08	3.96M
September 16, 2025	11.08	11.15	11.15	11.15	11	3.46M
September 15, 2025	11.11	11.09	11.09	11.17	11.08	3.18M
September 12, 2025	11.23	11.13	11.13	11.23	11.1	4.61M
September 11, 2025	11.16	11.23	11.23	11.23	11.05	5.41M
September 10, 2025	11.15	11.18	11.18	11.2	11.08	3.5M
September 09, 2025	11.21	11.17	11.17	11.3	11.1	4.33M
September 08, 2025	11.13	11.23	11.23	11.25	11.11	5.11M
September 05, 2025	11.08	11.13	11.13	11.14	11.01	5.63M
September 04, 2025	10.9	11.06	11.06	11.07	10.87	4.84M

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