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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	11.23	10.9	10.9	11.23	10.87	6.26M
September 02, 2025	11.25	11.21	11.21	11.3	10.98	9.08M
September 01, 2025	11.24	11.3	11.3	11.54	11.1	10.32M
August 29, 2025	11.23	11.26	11.26	11.56	11.15	11.34M
August 28, 2025	11.36	11.24	11.24	11.45	10.94	11.82M
August 27, 2025	11.72	11.36	11.36	11.75	11.36	15.2M
August 26, 2025	11.69	11.75	11.75	11.86	11.6	18.01M
August 25, 2025	12.2	11.72	11.72	12.2	11.64	27.19M
August 22, 2025	12.53	12.37	12.37	12.57	12.32	7.28M
August 21, 2025	12.62	12.56	12.56	12.67	12.47	6.68M
August 20, 2025	12.47	12.62	12.62	12.64	12.33	7.33M
August 19, 2025	12.43	12.48	12.48	12.55	12.31	7.71M
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

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