Suzhou Xianglou New Material Co., Ltd. (301160.SZ) SHZ

51.14

-2.16(-4.05%)

Updated at April 03 03:04PM

Currency In CNY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	53	51.14	51.14	54.09	50.8	1.94M
April 02, 2026	54.88	53.3	53.3	55.01	53	1.28M
April 01, 2026	54.8	54.88	54.88	55.77	54.4	1.76M
March 31, 2026	55.13	54.2	54.2	55.54	54.08	1.52M
March 30, 2026	54.54	54.96	54.96	55.68	53.67	2.19M
March 27, 2026	55.4	55.91	55.91	56.53	55.34	876,465
March 26, 2026	57	56.01	56.01	57.76	55.6	998,320
March 25, 2026	55.81	56.85	56.85	57.17	55.8	1.29M
March 24, 2026	55.45	55.68	55.68	55.8	53.26	1.47M
March 23, 2026	57.81	53.73	53.73	57.81	53.54	2.81M
March 20, 2026	61.41	58.8	58.8	62.24	57.98	3.4M
March 19, 2026	62.83	61.41	61.41	63.66	61.28	1.88M
March 18, 2026	62.99	63.79	63.79	63.87	62.71	995,531
March 17, 2026	65.56	62.99	62.99	65.78	62.78	1.71M
March 16, 2026	64.95	65.36	65.36	65.65	63.16	2.19M
March 13, 2026	64.9	64.91	64.91	66.72	64.36	1.87M
March 12, 2026	64.6	65.18	65.18	67.18	64.5	2.87M
March 11, 2026	66.64	64.87	64.87	68.34	64.66	3.27M
March 10, 2026	62.96	64.87	64.87	64.98	62.96	967,635
March 09, 2026	62.82	63.38	63.38	63.7	62.29	1.64M
March 06, 2026	62.96	64.21	64.21	64.42	62.33	2.09M
March 05, 2026	64.95	63.12	63.12	65.43	62.88	2.39M
March 04, 2026	67.49	63.88	63.88	67.49	62.2	1.08M
March 03, 2026	66.33	63.61	63.61	67.65	63.4	2.51M
March 02, 2026	67.5	66.33	66.33	67.75	64.95	3.63M
February 27, 2026	67.49	68.56	68.56	69.41	66.38	3.56M
February 26, 2026	68.69	67.86	67.86	68.69	67.33	2.3M
February 25, 2026	65.52	68.74	68.74	69.46	65.25	3.76M
February 24, 2026	68.8	65.64	65.64	68.98	65.41	4.28M
February 13, 2026	65.71	67.68	0	68.99	65	4.6M
February 12, 2026	65.4	65.72	0	66.74	64.06	3.01M
February 11, 2026	65.16	64.42	0	65.77	63.55	2.91M
February 10, 2026	63.2	64.89	0	65.65	62.68	3.22M
February 09, 2026	63.22	62.94	0	63.48	62.15	1.73M
February 06, 2026	63.6	62.49	0	64.28	62.4	2.31M
February 05, 2026	64	63.6	0	64.41	63.31	1.62M
February 04, 2026	64.75	64.43	0	65.92	63.4	2.33M
February 03, 2026	64.99	65.19	0	65.4	62.52	3.95M
February 02, 2026	64.19	64.37	0	66.35	63.58	3.56M
January 30, 2026	65.4	64.92	0	65.98	63.9	1.9M
January 29, 2026	66.8	65.53	0	67.5	65.39	2.01M
January 28, 2026	68.3	66.51	0	68.39	66.46	2.06M
January 27, 2026	68.1	68.2	0	68.38	64.91	3.43M
January 26, 2026	69.58	67.46	0	71.49	66.96	2.82M
January 23, 2026	69.17	69.52	0	69.99	68.3	2.2M
January 22, 2026	69.81	69.09	0	70.34	68.22	2.52M
January 21, 2026	68.08	70.15	0	70.58	68.08	3.91M
January 20, 2026	71.38	68	0	72	67.12	4.71M
January 19, 2026	72.88	71.28	0	73.84	71.09	3.08M
January 16, 2026	71.98	72.33	0	73.18	70.8	3.26M
January 15, 2026	73.11	70.79	0	73.47	70.54	3.17M
January 14, 2026	73.91	72.89	0	75.86	71.8	4.04M
January 13, 2026	74.61	73.81	0	75.74	73.37	3.93M
January 12, 2026	76.17	74.82	0	76.8	73.87	5.28M
January 09, 2026	75.4	75.4	0	78.42	72.88	5.86M
January 08, 2026	78.5	75.4	0	78.85	74.33	6.81M
January 07, 2026	76.85	79.3	0	80.55	75.58	7.04M
January 06, 2026	72.77	76.95	0	78.5	72.77	6.75M
January 05, 2026	71.68	72.76	0	73.92	70.7	4.92M
December 31, 2025	68.53	71.89	0	73.68	67.08	6.63M