Stock listing
Shenzhen:301565 Sinolong New Materials Co., Ltd. (中仑新材) 股价
Follow Sinolong New Materials Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:301565
¥14.54 CNY +0.41 (+2.9%)
Close on Nov 2, 2026
- Day range
- ¥13.70 – ¥14.65 CNYNov 2, 2026
- Volume
- 6.38M sharesNov 2, 2026
- Market cap
- ¥5.82B CNYAt the close on Nov 2, 2026 · price × 400.0M shares outstanding
- 52-week range
- ¥13.70 – ¥33.33 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥89.05M CNYMedian day 4.20M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SZSE:301565 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥14.54 | +0.41 | +2.9% | ¥14.23 | ¥14.65 | ¥13.70 | 6,382,705 | |
| ¥14.13 | -0.97 | -6.4% | ¥14.23 | ¥14.85 | ¥14.09 | 8,751,884 | |
| ¥15.10 | -2.71 | -15.2% | ¥16.92 | ¥16.92 | ¥14.90 | 12,225,339 | |
| ¥17.81 | +0.22 | +1.3% | ¥17.63 | ¥17.98 | ¥17.29 | 2,782,400 | |
| ¥17.59 | -0.53 | -2.9% | ¥17.63 | ¥18.43 | ¥17.58 | 2,725,844 | |
| ¥18.12 | +0.04 | +0.2% | ¥18.05 | ¥18.36 | ¥17.93 | 2,603,022 | |
| ¥18.08 | +0.32 | +1.8% | ¥17.63 | ¥18.12 | ¥16.85 | 4,615,834 | |
| ¥17.76 | -0.42 | -2.3% | ¥18.18 | ¥18.45 | ¥17.76 | 2,801,818 | |
| ¥18.18 | -0.50 | -2.7% | ¥18.71 | ¥19.02 | ¥18.15 | 2,910,094 | |
| ¥18.68 | +0.49 | +2.7% | ¥18.71 | ¥18.79 | ¥18.11 | 3,071,039 | |
| ¥18.19 | +0.01 | +0.1% | ¥18.16 | ¥18.35 | ¥17.88 | 3,016,265 | |
| ¥18.18 | -0.20 | -1.1% | ¥18.71 | ¥18.75 | ¥18.02 | 3,042,626 | |
| ¥18.38 | -0.24 | -1.3% | ¥18.29 | ¥18.80 | ¥18.01 | 3,925,379 | |
| ¥18.62 | -0.40 | -2.1% | ¥19.10 | ¥19.19 | ¥18.58 | 3,309,806 | |
| ¥19.02 | -0.28 | -1.5% | ¥18.78 | ¥19.14 | ¥18.38 | 5,769,010 | |
| ¥19.30 | -0.48 | -2.4% | ¥19.60 | ¥20.00 | ¥19.30 | 5,548,200 | |
| ¥19.78 | +0.19 | +1.0% | ¥19.39 | ¥20.16 | ¥19.32 | 7,323,798 | |
| ¥19.59 | +0.37 | +1.9% | ¥19.25 | ¥19.94 | ¥19.25 | 3,760,936 | |
| ¥19.22 | -0.16 | -0.8% | ¥19.50 | ¥19.60 | ¥19.17 | 2,313,791 | |
| ¥19.38 | +0.06 | +0.3% | ¥19.32 | ¥19.65 | ¥19.21 | 2,533,581 | |
| ¥19.32 | -0.63 | -3.2% | ¥19.95 | ¥20.10 | ¥19.14 | 3,818,435 | |
| ¥19.95 | -0.38 | -1.9% | ¥20.19 | ¥20.49 | ¥19.81 | 2,993,868 | |
| ¥20.33 | +0.43 | +2.2% | ¥19.80 | ¥20.44 | ¥19.79 | 4,724,435 | |
| ¥19.90 | +0.05 | +0.3% | ¥19.90 | ¥20.23 | ¥19.80 | 3,779,835 | |
| ¥19.85 | +0.50 | +2.6% | ¥19.32 | ¥20.27 | ¥19.31 | 4,983,168 | |
| ¥19.35 | +0.49 | +2.6% | ¥18.99 | ¥19.40 | ¥18.92 | 3,969,933 | |
| ¥18.86 | -0.14 | -0.7% | ¥18.85 | ¥19.08 | ¥18.57 | 4,739,064 | |
| ¥19.00 | +0.37 | +2.0% | ¥18.48 | ¥19.15 | ¥18.43 | 3,899,919 | |
| ¥18.63 | -0.08 | -0.4% | ¥18.50 | ¥18.92 | ¥18.42 | 4,390,495 | |
| ¥18.71 | +0.41 | +2.2% | ¥18.30 | ¥18.87 | ¥18.15 | 3,299,301 | |
| ¥18.30 | -0.37 | -2.0% | ¥18.64 | ¥18.68 | ¥18.00 | 3,706,673 | |
| ¥18.67 | -0.43 | -2.3% | ¥19.05 | ¥19.05 | ¥18.64 | 2,751,405 | |
| ¥19.10 | +0.05 | +0.3% | ¥19.01 | ¥19.31 | ¥18.93 | 2,978,423 | |
| ¥19.05 | +0.09 | +0.5% | ¥18.96 | ¥19.09 | ¥18.46 | 5,666,250 | |
| ¥18.96 | -0.22 | -1.1% | ¥19.18 | ¥19.25 | ¥18.78 | 6,186,612 | |
| ¥19.18 | -0.38 | -1.9% | ¥19.68 | ¥19.94 | ¥19.08 | 4,413,900 | |
| ¥19.56 | -0.88 | -4.3% | ¥20.44 | ¥20.55 | ¥19.53 | 6,268,681 | |
| ¥20.44 | +0.46 | +2.3% | ¥19.91 | ¥20.70 | ¥19.77 | 6,976,292 | |
| ¥19.98 | -0.10 | -0.5% | ¥20.00 | ¥20.18 | ¥19.86 | 3,297,100 | |
| ¥20.08 | -0.47 | -2.3% | ¥20.00 | ¥20.14 | ¥19.66 | 5,372,077 | |
| ¥20.55 | +0.14 | +0.7% | ¥20.41 | ¥20.81 | ¥20.28 | 4,036,392 | |
| ¥20.41 | +0.30 | +1.5% | ¥20.07 | ¥20.46 | ¥19.88 | 5,152,307 | |
| ¥20.11 | -0.09 | -0.4% | ¥20.16 | ¥20.63 | ¥19.98 | 4,899,083 | |
| ¥20.20 | +0.27 | +1.4% | ¥19.99 | ¥20.25 | ¥19.70 | 5,802,354 | |
| ¥19.93 | +0.24 | +1.2% | ¥19.75 | ¥20.15 | ¥19.75 | 5,005,065 | |
| ¥19.69 | +0.20 | +1.0% | ¥19.32 | ¥19.72 | ¥19.23 | 2,742,960 | |
| ¥19.49 | +0.14 | +0.7% | ¥19.60 | ¥19.68 | ¥19.31 | 2,737,330 | |
| ¥19.35 | -0.87 | -4.3% | ¥20.01 | ¥20.16 | ¥19.30 | 4,703,996 | |
| ¥20.22 | +0.18 | +0.9% | ¥19.91 | ¥20.38 | ¥19.90 | 5,573,614 | |
| ¥20.04 | +0.41 | +2.1% | ¥19.71 | ¥20.05 | ¥19.42 | 4,372,790 | |
| ¥19.63 | +0.13 | +0.7% | ¥19.56 | ¥19.72 | ¥19.45 | 2,449,513 | |
| ¥19.50 | -0.26 | -1.3% | ¥19.80 | ¥19.84 | ¥19.48 | 3,432,077 | |
| ¥19.76 | -0.02 | -0.1% | ¥19.78 | ¥19.90 | ¥19.67 | 2,954,746 | |
| ¥19.78 | +0.03 | +0.2% | ¥19.61 | ¥19.90 | ¥19.50 | 3,468,201 | |
| ¥19.75 | +0.13 | +0.7% | ¥19.62 | ¥19.78 | ¥19.43 | 4,443,621 | |
| ¥19.62 | -0.26 | -1.3% | ¥19.70 | ¥19.74 | ¥19.19 | 6,586,962 | |
| ¥19.88 | -1.01 | -4.8% | ¥19.58 | ¥20.12 | ¥19.55 | 9,324,789 | |
| ¥20.89 | +0.10 | +0.5% | ¥20.80 | ¥21.27 | ¥20.69 | 10,694,224 | |
| ¥20.79 | +0.11 | +0.5% | ¥20.50 | ¥20.93 | ¥20.19 | 8,421,377 | |
| ¥20.68 | +1.03 | +5.2% | ¥19.62 | ¥20.68 | ¥19.60 | 5,964,178 |
- Ticker
- Shenzhen:301565
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Dec 17, 2025
Sinolong New Materials's Shareholder To Unload Shares
Latest news
Sinolong New Materials's Shareholder To Unload Shares
Dec 17, 2025
Closed ¥24.39 (-5.2%) on Dec 18, 2025
Sinolong New Materials Co., Ltd. on 6ix
- News releases
- 1 in the last 12 months · 1 in all · newest Dec 17, 2025 · oldest 2025
Log in to ask 6ix AI your own questions about Sinolong New Materials Co., Ltd.