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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	12.33	12.12	12.12	12.39	12.11	10.06M
February 12, 2026	12.38	12.16	12.16	12.44	12.1	11.66M
February 11, 2026	12.38	12.38	12.38	12.6	12.3	12.15M
February 10, 2026	12.54	12.34	12.34	12.6	12.32	11.29M
February 09, 2026	12.45	12.51	12.51	12.59	12.33	13.91M
February 06, 2026	12.14	12.32	12.32	12.48	12	12.47M
February 05, 2026	12.41	12.17	12.17	12.65	12.16	15.04M
February 04, 2026	12.5	12.55	12.55	12.7	12.35	15.43M
February 03, 2026	12.57	12.52	12.52	12.68	12.26	15.52M
February 02, 2026	12.41	12.36	12.36	12.8	12.3	18.63M
January 30, 2026	12.68	12.48	12.48	12.86	11.95	25.96M
January 29, 2026	12.53	12.75	12.75	13.23	12.46	25.63M
January 28, 2026	12.7	12.8	12.8	13.17	12.67	28.64M
January 27, 2026	12.96	12.81	12.81	13	12.49	29.83M
January 26, 2026	13.98	13.12	13.12	14.04	12.9	57.54M
January 23, 2026	11.75	13.8	13.8	13.8	11.75	64.93M
January 22, 2026	11.37	11.5	11.5	11.58	11.32	7.86M
January 21, 2026	11.38	11.4	11.4	11.42	11.27	8.49M
January 20, 2026	11.18	11.48	11.48	11.59	11.13	16.95M
January 19, 2026	10.98	11.13	11.13	11.13	10.98	6.27M
January 16, 2026	11.08	10.98	10.98	11.2	10.92	5.68M
January 15, 2026	10.93	11.03	11.03	11.12	10.93	6.92M
January 14, 2026	10.93	11	11	11.22	10.83	9.38M
January 13, 2026	11.19	10.94	10.94	11.38	10.91	10.34M
January 12, 2026	10.86	10.99	10.99	10.99	10.81	6.71M
January 09, 2026	10.81	10.83	10.83	10.86	10.74	5.46M
January 08, 2026	10.72	10.83	10.83	10.88	10.7	4.19M
January 07, 2026	10.78	10.74	10.74	10.85	10.7	4.5M
January 06, 2026	10.78	10.8	10.8	10.82	10.68	5.37M
January 05, 2026	10.63	10.68	10.68	10.74	10.63	4.13M
December 31, 2025	10.6	10.64	10.64	10.72	10.59	3.01M
December 30, 2025	10.69	10.63	10.63	10.81	10.61	3.31M
December 29, 2025	10.61	10.73	10.73	10.88	10.55	5.63M
December 26, 2025	10.7	10.59	10.59	10.7	10.51	3.72M
December 25, 2025	10.63	10.62	10.62	10.65	10.53	3.16M
December 24, 2025	10.43	10.61	10.61	10.64	10.43	3.2M
December 23, 2025	10.51	10.44	10.44	10.54	10.41	2.72M
December 22, 2025	10.61	10.53	10.53	10.63	10.5	2.58M
December 19, 2025	10.43	10.55	10.55	10.57	10.43	3.15M
December 18, 2025	10.36	10.42	10.42	10.54	10.36	2.75M
December 17, 2025	10.29	10.4	10.4	10.43	10.18	4.35M
December 16, 2025	10.42	10.31	10.31	10.47	10.27	4M
December 15, 2025	10.28	10.43	10.43	10.52	10.23	4.35M
December 12, 2025	10.38	10.29	10.29	10.44	10.28	4.18M
December 11, 2025	10.48	10.34	10.34	10.53	10.33	4.54M
December 10, 2025	10.6	10.49	10.49	10.63	10.46	5.03M
December 09, 2025	10.74	10.6	10.6	10.79	10.6	5.53M
December 08, 2025	10.93	10.8	10.8	10.97	10.69	10.08M
December 05, 2025	10.94	11.01	11.01	11.06	10.91	3.81M
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

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