Sinolong New Materials Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 25.490 | 26.070 | 25.300 | 25.880 | 25.880 | 5,806,787 |
| 2026-01-20 | 25.810 | 26.060 | 25.300 | 25.680 | 25.680 | 5,941,167 |
| 2026-01-19 | 25.600 | 25.820 | 25.360 | 25.780 | 25.780 | 4,839,100 |
| 2026-01-16 | 25.400 | 25.730 | 25.120 | 25.570 | 25.570 | 5,847,566 |
| 2026-01-15 | 25.000 | 25.250 | 24.850 | 25.200 | 25.200 | 4,700,712 |
| 2026-01-14 | 25.180 | 25.620 | 24.820 | 25.040 | 25.040 | 7,511,438 |
| 2026-01-13 | 25.600 | 25.900 | 25.100 | 25.190 | 25.190 | 6,677,108 |
| 2026-01-12 | 25.500 | 25.500 | 25.080 | 25.450 | 25.450 | 6,184,186 |
| 2026-01-09 | 25.030 | 25.350 | 25.030 | 25.300 | 25.300 | 4,455,703 |
| 2026-01-08 | 25.200 | 25.260 | 24.960 | 25.200 | 25.200 | 3,934,302 |
| 2026-01-07 | 25.000 | 25.440 | 24.840 | 25.270 | 25.270 | 4,743,306 |
| 2026-01-06 | 24.960 | 25.240 | 24.700 | 24.840 | 24.840 | 4,210,550 |
| 2026-01-05 | 24.220 | 24.850 | 24.070 | 24.740 | 24.740 | 4,136,500 |
| 2025-12-31 | 24.590 | 24.680 | 24.100 | 24.140 | 24.140 | 3,459,800 |
| 2025-12-30 | 24.600 | 24.880 | 24.350 | 24.600 | 24.600 | 3,091,400 |
| 2025-12-29 | 24.840 | 25.050 | 24.600 | 24.720 | 24.720 | 3,909,900 |
| 2025-12-26 | 25.180 | 25.470 | 24.930 | 25.220 | 25.220 | 5,050,761 |
| 2025-12-25 | 25.350 | 25.350 | 24.910 | 25.020 | 25.020 | 3,643,603 |
| 2025-12-24 | 24.730 | 25.440 | 24.670 | 25.420 | 25.420 | 3,704,609 |
| 2025-12-23 | 24.550 | 25.180 | 24.400 | 24.830 | 24.830 | 3,657,000 |
| 2025-12-22 | 24.500 | 24.970 | 24.380 | 24.650 | 24.650 | 3,250,111 |
| 2025-12-19 | 24.270 | 24.600 | 24.190 | 24.390 | 24.390 | 3,994,856 |
| 2025-12-18 | 25.380 | 25.440 | 24.240 | 24.390 | 24.390 | 7,079,660 |
| 2025-12-17 | 25.420 | 25.950 | 25.180 | 25.720 | 25.720 | 4,148,603 |
| 2025-12-16 | 26.600 | 26.720 | 25.410 | 25.530 | 25.530 | 5,948,902 |
| 2025-12-15 | 27.340 | 27.500 | 26.430 | 26.710 | 26.710 | 5,280,130 |
| 2025-12-12 | 26.800 | 27.170 | 26.610 | 26.920 | 26.920 | 4,695,927 |
| 2025-12-11 | 27.560 | 27.900 | 26.670 | 26.880 | 26.880 | 6,618,783 |
| 2025-12-10 | 27.930 | 28.160 | 27.300 | 27.570 | 27.570 | 6,386,914 |
| 2025-12-09 | 28.090 | 28.580 | 27.610 | 28.190 | 28.190 | 8,482,404 |
| 2025-12-08 | 27.590 | 28.490 | 27.160 | 28.140 | 28.140 | 8,506,207 |
| 2025-12-05 | 26.710 | 27.630 | 26.220 | 27.590 | 27.590 | 6,455,394 |
| 2025-12-04 | 27.310 | 27.470 | 26.760 | 26.850 | 26.850 | 6,118,129 |
| 2025-12-03 | 28.920 | 28.920 | 27.360 | 27.520 | 27.520 | 13,025,120 |
| 2025-12-02 | 26.880 | 29.940 | 26.570 | 28.910 | 28.910 | 18,282,900 |
| 2025-12-01 | 27.440 | 27.510 | 26.800 | 27.000 | 27.000 | 8,293,380 |
| 2025-11-28 | 26.330 | 28.180 | 26.320 | 27.600 | 27.600 | 11,992,190 |
| 2025-11-27 | 25.900 | 26.620 | 25.900 | 26.310 | 26.310 | 5,612,087 |
| 2025-11-26 | 26.600 | 26.740 | 25.930 | 26.020 | 26.020 | 5,757,575 |
| 2025-11-25 | 26.410 | 26.900 | 26.010 | 26.580 | 26.580 | 6,597,836 |
| 2025-11-24 | 26.000 | 26.870 | 25.950 | 26.250 | 26.250 | 5,470,400 |
| 2025-11-21 | 26.710 | 27.140 | 25.850 | 25.890 | 25.890 | 8,158,689 |
| 2025-11-20 | 27.800 | 28.130 | 26.910 | 27.140 | 27.140 | 7,346,292 |
| 2025-11-19 | 28.030 | 28.880 | 27.400 | 27.600 | 27.600 | 9,811,298 |
| 2025-11-18 | 29.220 | 29.980 | 27.900 | 28.120 | 28.120 | 17,689,320 |
| 2025-11-17 | 30.410 | 33.330 | 29.810 | 30.460 | 30.460 | 21,957,971 |
| 2025-11-14 | 29.350 | 31.050 | 29.030 | 30.710 | 30.710 | 19,034,340 |
| 2025-11-13 | 29.380 | 30.830 | 29.060 | 29.680 | 29.680 | 24,398,740 |
| 2025-11-12 | 26.460 | 31.880 | 25.900 | 29.490 | 29.490 | 21,320,330 |
| 2025-11-11 | 26.180 | 27.300 | 26.130 | 26.590 | 26.590 | 7,748,058 |
| 2025-11-10 | 26.740 | 26.820 | 26.170 | 26.200 | 26.200 | 9,759,046 |
| 2025-11-07 | 26.820 | 27.900 | 26.200 | 26.870 | 26.870 | 18,909,510 |
| 2025-11-06 | 24.740 | 26.930 | 24.660 | 26.420 | 26.420 | 15,530,560 |
| 2025-11-05 | 24.210 | 25.080 | 24.080 | 24.790 | 24.790 | 5,241,355 |
| 2025-11-04 | 25.010 | 25.390 | 24.300 | 24.590 | 24.590 | 6,313,627 |
| 2025-11-03 | 24.920 | 24.990 | 24.150 | 24.470 | 24.470 | 4,182,330 |
| 2025-10-31 | 24.260 | 24.990 | 24.250 | 24.780 | 24.780 | 4,996,948 |
| 2025-10-30 | 24.750 | 24.800 | 24.100 | 24.230 | 24.230 | 4,441,290 |
| 2025-10-29 | 24.200 | 24.890 | 24.020 | 24.840 | 24.840 | 4,844,759 |
| 2025-10-28 | 23.880 | 24.800 | 23.810 | 24.390 | 24.390 | 6,283,768 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.