Liaoning Xinde New Material Technology Co., Ltd. (301349.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 37.24 | 37.51 | 36.00 | 36.40 | 36.40 | 1,843,836 |
| 09 May 2024 | 36.72 | 38.50 | 36.65 | 37.49 | 37.49 | 2,624,557 |
| 08 May 2024 | 34.21 | 36.13 | 33.30 | 35.65 | 35.65 | 2,381,064 |
| 07 May 2024 | 34.00 | 34.23 | 33.21 | 33.94 | 33.94 | 1,527,919 |
| 06 May 2024 | 33.08 | 34.75 | 32.99 | 34.04 | 34.04 | 1,925,513 |
| 30 Apr 2024 | 33.69 | 33.69 | 31.26 | 32.06 | 32.06 | 1,522,618 |
| 29 Apr 2024 | 30.46 | 33.47 | 30.46 | 33.21 | 33.21 | 1,831,886 |
| 26 Apr 2024 | 30.48 | 31.39 | 30.02 | 30.74 | 30.74 | 1,154,698 |
| 25 Apr 2024 | 29.85 | 31.59 | 29.65 | 30.75 | 30.75 | 1,481,020 |
| 24 Apr 2024 | 29.20 | 30.41 | 28.81 | 30.03 | 30.03 | 1,880,844 |
| 23 Apr 2024 | 30.75 | 31.41 | 30.35 | 31.40 | 31.40 | 970,554 |
| 22 Apr 2024 | 30.40 | 30.88 | 29.38 | 30.35 | 30.35 | 857,404 |
| 19 Apr 2024 | 31.22 | 31.44 | 30.35 | 30.65 | 30.65 | 1,342,380 |
| 18 Apr 2024 | 32.00 | 32.52 | 30.51 | 31.56 | 31.56 | 1,488,749 |
| 17 Apr 2024 | 31.58 | 32.67 | 31.58 | 32.23 | 32.23 | 1,505,808 |
| 16 Apr 2024 | 33.00 | 33.20 | 29.20 | 31.19 | 31.19 | 2,519,865 |
| 15 Apr 2024 | 35.45 | 36.32 | 32.91 | 33.65 | 33.65 | 1,936,822 |
| 12 Apr 2024 | 36.70 | 37.75 | 35.66 | 36.00 | 36.00 | 2,254,858 |
| 11 Apr 2024 | 37.53 | 39.16 | 36.53 | 36.97 | 36.97 | 2,857,000 |
| 10 Apr 2024 | 39.00 | 39.38 | 37.39 | 37.97 | 37.97 | 2,958,940 |
| 09 Apr 2024 | 36.18 | 39.68 | 35.86 | 39.20 | 39.20 | 4,588,445 |
| 08 Apr 2024 | 35.91 | 38.66 | 35.52 | 36.60 | 36.60 | 2,458,980 |
| 03 Apr 2024 | 37.60 | 38.48 | 36.37 | 36.47 | 36.47 | 3,411,090 |
| 02 Apr 2024 | 37.12 | 38.79 | 36.12 | 38.39 | 38.39 | 4,815,301 |
| 01 Apr 2024 | 35.78 | 37.50 | 35.54 | 36.85 | 36.85 | 3,360,407 |
| 29 Mar 2024 | 37.00 | 38.84 | 36.50 | 36.14 | 36.14 | 3,522,822 |
| 28 Mar 2024 | 35.36 | 37.70 | 34.84 | 37.70 | 37.70 | 5,570,621 |
| 27 Mar 2024 | 35.00 | 37.40 | 34.38 | 35.75 | 35.75 | 6,147,332 |
| 26 Mar 2024 | 31.36 | 36.39 | 31.36 | 35.45 | 35.45 | 6,339,327 |
| 25 Mar 2024 | 32.60 | 32.82 | 31.35 | 31.44 | 31.44 | 1,441,087 |
| 22 Mar 2024 | 33.70 | 33.95 | 32.50 | 32.60 | 32.60 | 1,705,597 |
| 21 Mar 2024 | 34.20 | 34.32 | 33.38 | 33.70 | 33.70 | 1,912,842 |
| 20 Mar 2024 | 33.56 | 34.36 | 33.41 | 34.20 | 34.20 | 1,726,672 |
| 19 Mar 2024 | 34.30 | 34.45 | 33.81 | 34.00 | 34.00 | 2,239,432 |
| 18 Mar 2024 | 33.17 | 34.85 | 32.81 | 34.59 | 34.59 | 4,090,288 |
| 15 Mar 2024 | 32.40 | 33.15 | 32.30 | 33.09 | 33.09 | 2,442,970 |
| 14 Mar 2024 | 33.63 | 34.48 | 32.05 | 32.77 | 32.77 | 3,511,379 |
| 13 Mar 2024 | 34.20 | 35.40 | 33.53 | 33.90 | 33.90 | 4,395,543 |
| 12 Mar 2024 | 35.90 | 38.12 | 34.80 | 34.89 | 34.89 | 7,792,172 |
| 11 Mar 2024 | 28.89 | 34.66 | 28.89 | 34.66 | 34.66 | 3,045,715 |
| 08 Mar 2024 | 28.92 | 29.28 | 28.28 | 28.88 | 28.88 | 1,059,982 |
| 07 Mar 2024 | 29.79 | 30.00 | 28.71 | 28.94 | 28.94 | 1,625,170 |
| 06 Mar 2024 | 28.85 | 30.03 | 28.85 | 29.79 | 29.79 | 1,546,883 |
| 05 Mar 2024 | 29.69 | 30.03 | 28.88 | 28.98 | 28.98 | 1,411,050 |
| 04 Mar 2024 | 30.90 | 31.30 | 29.09 | 30.04 | 30.04 | 1,919,093 |
| 01 Mar 2024 | 30.03 | 31.30 | 29.60 | 30.88 | 30.88 | 2,003,333 |
| 29 Feb 2024 | 29.00 | 30.20 | 28.72 | 30.00 | 30.00 | 2,418,365 |
| 28 Feb 2024 | 31.69 | 33.49 | 29.02 | 29.15 | 29.15 | 3,655,188 |
| 27 Feb 2024 | 30.50 | 31.57 | 29.95 | 31.53 | 31.53 | 1,625,653 |
| 26 Feb 2024 | 30.28 | 31.13 | 29.61 | 30.45 | 30.45 | 1,704,753 |
| 23 Feb 2024 | 29.34 | 30.02 | 28.81 | 30.02 | 30.02 | 2,007,164 |
| 22 Feb 2024 | 28.00 | 29.19 | 27.81 | 29.18 | 29.18 | 1,698,915 |
| 21 Feb 2024 | 27.50 | 29.39 | 27.01 | 28.48 | 28.48 | 2,025,734 |
| 20 Feb 2024 | 27.13 | 28.34 | 26.42 | 27.83 | 27.83 | 2,560,294 |
| 19 Feb 2024 | 27.12 | 27.98 | 26.50 | 27.39 | 27.39 | 2,298,290 |
| 08 Feb 2024 | 23.38 | 27.82 | 22.50 | 27.31 | 27.31 | 3,415,381 |
| 07 Feb 2024 | 25.03 | 25.65 | 22.81 | 23.34 | 23.34 | 2,788,780 |
| 06 Feb 2024 | 23.80 | 25.70 | 22.19 | 25.39 | 25.39 | 2,801,476 |
| 05 Feb 2024 | 27.30 | 27.66 | 23.66 | 24.51 | 24.51 | 2,109,386 |
| 02 Feb 2024 | 29.77 | 30.13 | 26.65 | 27.80 | 27.80 | 1,834,152 |
| 01 Feb 2024 | 29.89 | 30.27 | 29.10 | 29.47 | 29.47 | 1,336,729 |
| 31 Jan 2024 | 32.02 | 32.51 | 29.90 | 30.03 | 30.03 | 1,930,832 |
| 30 Jan 2024 | 32.71 | 33.47 | 32.05 | 32.05 | 32.05 | 1,588,800 |
| 29 Jan 2024 | 35.00 | 35.20 | 33.49 | 33.49 | 33.49 | 962,900 |
| 26 Jan 2024 | 35.77 | 36.05 | 34.48 | 34.69 | 34.69 | 1,237,906 |
| 25 Jan 2024 | 34.65 | 35.88 | 34.19 | 35.84 | 35.84 | 1,212,409 |
| 24 Jan 2024 | 35.49 | 35.76 | 33.44 | 34.61 | 34.61 | 1,462,620 |
| 23 Jan 2024 | 35.44 | 35.68 | 34.60 | 35.10 | 35.10 | 1,655,843 |
| 22 Jan 2024 | 39.03 | 39.04 | 35.51 | 35.89 | 35.89 | 1,583,050 |
| 19 Jan 2024 | 40.49 | 40.60 | 38.88 | 38.91 | 38.91 | 1,022,500 |
| 18 Jan 2024 | 40.66 | 40.99 | 38.71 | 40.09 | 40.09 | 1,059,996 |
| 17 Jan 2024 | 42.09 | 42.17 | 40.65 | 40.67 | 40.67 | 659,247 |
| 16 Jan 2024 | 42.42 | 42.85 | 41.57 | 42.10 | 42.10 | 918,900 |
| 15 Jan 2024 | 43.23 | 43.23 | 43.23 | 43.23 | 43.23 | - |
| 12 Jan 2024 | 43.66 | 44.28 | 43.00 | 43.23 | 43.23 | 728,368 |
| 11 Jan 2024 | 42.35 | 44.00 | 41.60 | 43.74 | 43.74 | 1,243,750 |
| 10 Jan 2024 | 42.27 | 42.83 | 41.40 | 41.57 | 41.57 | 1,258,049 |
| 09 Jan 2024 | 42.01 | 42.95 | 41.30 | 41.88 | 41.88 | 1,115,061 |
| 08 Jan 2024 | 43.16 | 43.89 | 42.10 | 42.10 | 42.10 | 984,465 |
| 05 Jan 2024 | 44.09 | 45.99 | 42.99 | 43.15 | 43.15 | 1,458,234 |
| 04 Jan 2024 | 45.68 | 45.72 | 43.86 | 44.09 | 44.09 | 1,069,275 |
| 03 Jan 2024 | 46.00 | 46.27 | 45.12 | 45.57 | 45.57 | 969,300 |
| 02 Jan 2024 | 46.79 | 46.91 | 46.00 | 46.00 | 46.00 | 753,005 |
| 29 Dec 2023 | 45.96 | 47.81 | 45.96 | 47.08 | 47.08 | 1,266,223 |
| 28 Dec 2023 | 42.90 | 46.40 | 42.82 | 45.95 | 45.95 | 1,877,048 |
| 27 Dec 2023 | 43.46 | 43.50 | 42.80 | 43.00 | 43.00 | 703,282 |
| 26 Dec 2023 | 43.74 | 43.91 | 43.21 | 43.24 | 43.24 | 573,350 |
| 25 Dec 2023 | 43.86 | 44.42 | 43.20 | 43.93 | 43.93 | 823,368 |
| 22 Dec 2023 | 43.44 | 44.79 | 42.82 | 44.11 | 44.11 | 1,343,623 |
| 21 Dec 2023 | 43.02 | 43.76 | 42.03 | 43.44 | 43.44 | 1,143,920 |
| 20 Dec 2023 | 43.87 | 44.08 | 42.60 | 42.75 | 42.75 | 919,396 |
| 19 Dec 2023 | 43.36 | 44.38 | 43.36 | 43.74 | 43.74 | 919,099 |
| 18 Dec 2023 | 44.44 | 44.62 | 43.22 | 43.49 | 43.49 | 928,730 |
| 15 Dec 2023 | 44.50 | 45.00 | 43.67 | 43.86 | 43.86 | 887,222 |
| 14 Dec 2023 | 44.00 | 44.97 | 43.90 | 44.00 | 44.00 | 1,054,226 |
| 13 Dec 2023 | 45.26 | 45.26 | 43.90 | 44.00 | 44.00 | 876,551 |
| 12 Dec 2023 | 45.54 | 45.86 | 44.95 | 45.03 | 45.03 | 519,913 |
| 11 Dec 2023 | 44.81 | 45.58 | 44.00 | 45.44 | 45.44 | 973,451 |
| 08 Dec 2023 | 45.07 | 45.93 | 44.40 | 45.08 | 45.08 | 1,383,325 |
| 07 Dec 2023 | 46.02 | 46.28 | 44.80 | 45.08 | 45.08 | 1,334,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.