Canada markets close in 1 hour 38 minutes

Xinlun New Materials Co., Ltd. (002341.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
0.7000-0.0400 (-5.41%)
At close: 03:04PM CST
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 20240.86000.86000.86000.70000.7000647,100
Jun 26, 20240.74000.74000.74000.74000.74002,016,400
Jun 25, 20240.78000.78000.78000.78000.78003,164,400
Jun 24, 20240.82000.82000.82000.82000.82007,693,300
Jun 21, 20240.86000.86000.86000.86000.86005,482,400
Jun 20, 20240.93000.94000.90000.90000.900027,552,200
Jun 19, 20240.95000.95000.91000.95000.9500100,420,196
Jun 18, 20240.90000.90000.90000.90000.9000743,800
Jun 17, 20240.86000.86000.86000.86000.86001,266,600
Jun 14, 20240.82000.82000.82000.82000.82002,261,800
Jun 13, 20240.70000.78000.70000.78000.780064,167,421
Jun 12, 20240.74000.74000.74000.74000.74002,024,500
Jun 11, 20240.78000.78000.78000.78000.78004,001,500
Jun 07, 20240.83000.90000.82000.82000.820063,710,700
Jun 06, 20240.86000.86000.86000.86000.86003,545,900
Jun 05, 20240.90000.90000.90000.90000.90001,538,200
Jun 04, 20240.95000.95000.95000.95000.9500929,900
Jun 03, 20241.00001.00001.00001.00001.00001,152,900
May 31, 20241.05001.05001.05001.05001.05001,919,500
May 30, 20241.11001.11001.11001.11001.11002,106,200
May 29, 20241.17001.17001.17001.17001.17004,635,700
May 28, 20241.25001.25001.23001.23001.230026,993,500
May 27, 20241.26001.40001.26001.29001.2900104,246,761
May 24, 20241.33001.33001.33001.33001.33002,931,300
May 23, 20241.40001.40001.40001.40001.4000749,000
May 22, 20241.47001.47001.47001.47001.47001,253,700
May 21, 20241.55001.55001.55001.55001.55001,230,700
May 20, 20241.63001.63001.63001.63001.63001,972,400
May 17, 20241.72001.72001.72001.72001.72006,533,500
May 16, 20241.81001.81001.81001.81001.81003,031,400
May 15, 20241.90001.90001.90001.90001.90001,270,200
May 14, 20242.00002.00002.00002.00002.0000542,900
May 13, 20242.11002.11002.11002.11002.1100355,000
May 10, 20242.22002.22002.22002.22002.22001,002,100
May 09, 20242.34002.34002.34002.34002.3400505,800
May 08, 20242.46002.46002.46002.46002.4600361,400
May 07, 20242.59002.59002.59002.59002.5900227,000
May 06, 20242.73002.73002.73002.73002.7300262,000
Apr 30, 20242.87002.87002.87002.87002.8700-
Apr 29, 20242.73002.88002.72002.87002.870027,176,202
Apr 26, 20242.73002.76002.68002.73002.730019,432,300
Apr 25, 20242.73002.81002.67002.73002.730018,649,300
Apr 24, 20242.64002.75002.62002.73002.730020,309,020
Apr 23, 20242.60002.69002.60002.63002.630012,962,500
Apr 22, 20242.71002.71002.56002.60002.600017,998,718
Apr 19, 20242.73002.75002.63002.68002.680025,044,600
Apr 18, 20242.86002.86002.70002.75002.750027,341,520
Apr 17, 20242.50002.85002.50002.84002.840041,710,697
Apr 16, 20242.89002.89002.67002.67002.670027,330,400
Apr 15, 20243.30003.36002.97002.97002.970059,049,049
Apr 12, 20243.60003.62003.28003.30003.300080,058,882
Apr 11, 20243.65003.83003.57003.64003.640077,458,234
Apr 10, 20243.82003.97003.71003.74003.7400131,397,114
Apr 09, 20243.45003.86003.45003.86003.860096,912,791
Apr 08, 20243.46003.80003.45003.51003.510055,863,533
Apr 03, 20243.66003.71003.45003.57003.570069,411,520
Apr 02, 20243.50003.80003.45003.71003.710095,072,196
Apr 01, 20243.42003.62003.40003.52003.520065,292,260
Mar 29, 20243.34003.39003.28003.45003.450030,028,303
Mar 28, 20243.20003.55003.14003.41003.410081,347,498
Mar 27, 20243.57003.69003.26003.28003.2800112,274,416
Mar 26, 20243.11003.50003.11003.50003.500096,231,227
Mar 25, 20243.08003.37003.06003.18003.180041,975,857
Mar 22, 20243.16003.16003.07003.08003.080014,670,657
Mar 21, 20243.20003.20003.13003.16003.160014,914,900
Mar 20, 20243.17003.20003.15003.18003.180014,840,622
Mar 19, 20243.17003.25003.13003.18003.180025,302,400
Mar 18, 20243.11003.22003.10003.18003.180022,667,900
Mar 15, 20243.10003.12003.04003.11003.110015,035,657
Mar 14, 20243.15003.16003.06003.10003.100018,734,874
Mar 13, 20243.13003.23003.12003.16003.160023,722,257
Mar 12, 20243.22003.24003.11003.14003.140037,012,801
Mar 11, 20243.03003.40003.02003.22003.220054,547,692
Mar 08, 20243.02003.15002.94003.09003.090033,752,448
Mar 07, 20243.07003.10002.97002.98002.980030,401,500
Mar 06, 20243.13003.21003.04003.07003.070055,907,708
Mar 05, 20242.88003.21002.85003.21003.210038,130,740
Mar 04, 20242.81002.95002.76002.92002.920030,720,000
Mar 01, 20242.83002.85002.79002.81002.810014,545,100
Feb 29, 20242.66002.83002.64002.80002.800019,768,680
Feb 28, 20242.91003.00002.67002.68002.680031,329,100
Feb 27, 20242.87002.91002.81002.91002.910015,637,400
Feb 26, 20242.83002.91002.81002.87002.870022,749,500
Feb 23, 20242.75002.90002.69002.84002.840027,914,694
Feb 22, 20242.63002.72002.62002.70002.700018,759,720
Feb 21, 20242.60002.74002.57002.65002.650019,961,800
Feb 20, 20242.56002.62002.52002.61002.610013,628,295
Feb 19, 20242.46002.62002.46002.57002.570019,562,910
Feb 08, 20242.24002.46002.24002.44002.440020,934,567
Feb 07, 20242.36002.40002.21002.24002.240024,248,041
Feb 06, 20242.28002.45002.14002.35002.350022,971,902
Feb 05, 20242.59002.59002.35002.35002.350022,742,000
Feb 02, 20242.78002.84002.50002.61002.610017,960,200
Feb 01, 20242.81002.85002.72002.78002.780016,075,700
Jan 31, 20243.00003.03002.83002.85002.850021,153,900
Jan 30, 20243.11003.15003.01003.02003.020014,784,482
Jan 29, 20243.27003.28003.12003.14003.140018,380,600
Jan 26, 20243.26003.31003.25003.26003.260015,809,300
Jan 25, 20243.21003.29003.16003.29003.290023,311,294
Jan 24, 20243.18003.27003.11003.21003.210023,711,218
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...