Stock listing
Shenzhen:301349 Liaoning Xinde New Material Technology Group Co., Ltd. (信德新材) 股价
Follow Liaoning Xinde New Material Technology Group Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:301349
¥32.00 CNY -1.18 (-3.6%)
Close on Nov 3, 2026
- Day range
- ¥31.80 – ¥33.71 CNYNov 3, 2026
- Volume
- 3.58M sharesNov 3, 2026
- Market cap
- ¥4.56B CNYAt the close on Nov 3, 2026 · price × 142.5M shares outstanding
- 52-week range
- ¥30.77 – ¥81.66 CNYLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- ¥156.4M CNYMedian day 3.54M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SZSE:301349 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥32.00 | -1.18 | -3.6% | ¥32.22 | ¥33.71 | ¥31.80 | 3,578,815 | |
| ¥33.18 | +1.25 | +3.9% | ¥32.22 | ¥33.50 | ¥31.77 | 3,384,276 | |
| ¥31.93 | -0.83 | -2.5% | ¥32.22 | ¥33.76 | ¥31.60 | 3,185,990 | |
| ¥32.76 | -1.71 | -5.0% | ¥34.00 | ¥34.40 | ¥32.70 | 2,126,720 | |
| ¥34.47 | +1.17 | +3.5% | ¥34.00 | ¥34.80 | ¥33.53 | 3,511,160 | |
| ¥33.30 | -1.48 | -4.3% | ¥34.00 | ¥35.37 | ¥33.30 | 3,374,800 | |
| ¥34.78 | -0.10 | -0.3% | ¥34.00 | ¥35.05 | ¥33.89 | 3,313,944 | |
| ¥34.88 | +0.28 | +0.8% | ¥34.00 | ¥35.18 | ¥31.50 | 4,344,420 | |
| ¥34.60 | -1.52 | -4.2% | ¥36.08 | ¥36.92 | ¥34.54 | 2,376,049 | |
| ¥36.12 | -0.83 | -2.2% | ¥37.10 | ¥37.45 | ¥35.94 | 2,369,849 | |
| ¥36.95 | +0.71 | +2.0% | ¥37.47 | ¥37.60 | ¥35.80 | 2,196,176 | |
| ¥36.24 | -1.46 | -3.9% | ¥37.47 | ¥37.61 | ¥34.98 | 3,655,580 | |
| ¥37.70 | +0.58 | +1.6% | ¥37.47 | ¥38.60 | ¥36.61 | 4,131,466 | |
| ¥37.12 | -1.69 | -4.4% | ¥36.97 | ¥38.48 | ¥36.71 | 2,920,919 | |
| ¥38.81 | -0.91 | -2.3% | ¥39.33 | ¥39.88 | ¥38.77 | 2,481,520 | |
| ¥39.72 | -0.81 | -2.0% | ¥39.50 | ¥40.29 | ¥37.68 | 3,866,872 | |
| ¥40.53 | -0.26 | -0.6% | ¥41.33 | ¥42.60 | ¥40.50 | 4,450,344 | |
| ¥40.79 | -1.69 | -4.0% | ¥42.55 | ¥42.72 | ¥39.71 | 4,760,312 | |
| ¥42.48 | -0.42 | -1.0% | ¥43.26 | ¥45.15 | ¥42.11 | 2,940,558 | |
| ¥42.90 | -1.19 | -2.7% | ¥44.10 | ¥44.30 | ¥42.85 | 2,132,087 | |
| ¥44.09 | +0.76 | +1.8% | ¥43.16 | ¥44.68 | ¥43.16 | 2,784,864 | |
| ¥43.33 | -2.82 | -6.1% | ¥46.70 | ¥47.44 | ¥43.01 | 3,412,835 | |
| ¥46.15 | -1.12 | -2.4% | ¥47.02 | ¥47.76 | ¥46.09 | 2,492,491 | |
| ¥47.27 | -0.51 | -1.1% | ¥47.71 | ¥48.04 | ¥46.75 | 3,490,964 | |
| ¥47.78 | -1.93 | -3.9% | ¥49.73 | ¥49.86 | ¥47.55 | 5,539,298 | |
| ¥49.71 | +3.85 | +8.4% | ¥45.86 | ¥49.83 | ¥45.52 | 6,230,918 | |
| ¥45.86 | +1.05 | +2.3% | ¥45.14 | ¥46.15 | ¥44.64 | 3,387,169 | |
| ¥44.81 | -1.30 | -2.8% | ¥46.11 | ¥46.21 | ¥44.70 | 4,042,684 | |
| ¥46.11 | +2.06 | +4.7% | ¥44.39 | ¥46.50 | ¥43.76 | 6,671,182 | |
| ¥44.05 | +1.64 | +3.9% | ¥42.47 | ¥45.09 | ¥42.20 | 5,081,808 | |
| ¥42.41 | +1.13 | +2.7% | ¥41.00 | ¥43.00 | ¥40.25 | 3,755,457 | |
| ¥41.28 | -1.33 | -3.1% | ¥42.16 | ¥42.44 | ¥40.08 | 2,531,698 | |
| ¥42.61 | -0.42 | -1.0% | ¥42.41 | ¥43.43 | ¥42.17 | 1,846,413 | |
| ¥43.03 | +0.51 | +1.2% | ¥42.52 | ¥43.81 | ¥42.22 | 2,636,996 | |
| ¥42.52 | -0.19 | -0.4% | ¥42.99 | ¥43.40 | ¥42.26 | 2,440,770 | |
| ¥42.71 | +0.48 | +1.1% | ¥42.23 | ¥42.97 | ¥41.83 | 2,159,100 | |
| ¥42.23 | -1.53 | -3.5% | ¥43.75 | ¥44.70 | ¥41.81 | 4,033,516 | |
| ¥43.76 | +0.30 | +0.7% | ¥43.99 | ¥44.33 | ¥42.97 | 3,586,532 | |
| ¥43.46 | +0.34 | +0.8% | ¥42.82 | ¥44.10 | ¥42.26 | 3,391,236 | |
| ¥43.12 | -0.88 | -2.0% | ¥43.88 | ¥44.23 | ¥42.26 | 3,395,018 | |
| ¥44.00 | +1.00 | +2.3% | ¥42.39 | ¥44.04 | ¥42.02 | 3,765,718 | |
| ¥43.00 | -0.06 | -0.1% | ¥42.95 | ¥44.77 | ¥42.61 | 4,950,841 | |
| ¥43.06 | -0.34 | -0.8% | ¥43.90 | ¥44.00 | ¥42.24 | 4,105,400 | |
| ¥43.40 | +0.54 | +1.3% | ¥43.26 | ¥43.63 | ¥42.02 | 3,535,740 | |
| ¥42.86 | -0.22 | -0.5% | ¥43.04 | ¥43.34 | ¥40.50 | 4,983,256 | |
| ¥43.08 | -1.31 | -3.0% | ¥44.20 | ¥44.92 | ¥42.10 | 3,037,776 | |
| ¥44.39 | +0.41 | +0.9% | ¥43.49 | ¥44.70 | ¥42.36 | 3,291,339 | |
| ¥43.98 | +1.10 | +2.6% | ¥43.41 | ¥44.63 | ¥42.95 | 4,175,367 | |
| ¥42.88 | -3.98 | -8.5% | ¥46.45 | ¥46.86 | ¥42.70 | 5,080,340 | |
| ¥46.86 | -0.16 | -0.3% | ¥47.08 | ¥47.75 | ¥46.35 | 4,255,578 | |
| ¥47.02 | +1.97 | +4.4% | ¥45.11 | ¥47.67 | ¥44.60 | 5,277,235 | |
| ¥45.05 | +1.72 | +4.0% | ¥43.34 | ¥45.45 | ¥43.34 | 4,489,279 | |
| ¥43.33 | -0.09 | -0.2% | ¥43.80 | ¥44.35 | ¥43.14 | 3,328,860 | |
| ¥43.42 | +0.99 | +2.3% | ¥42.18 | ¥43.50 | ¥42.18 | 3,225,842 | |
| ¥42.43 | -0.64 | -1.5% | ¥42.57 | ¥43.67 | ¥42.17 | 2,798,135 | |
| ¥43.07 | -0.13 | -0.3% | ¥43.38 | ¥43.49 | ¥42.20 | 4,045,720 | |
| ¥43.20 | +1.00 | +2.4% | ¥42.54 | ¥43.28 | ¥41.20 | 4,490,000 | |
| ¥42.20 | +0.26 | +0.6% | ¥41.29 | ¥42.68 | ¥40.88 | 4,497,600 | |
| ¥41.94 | +3.24 | +8.4% | ¥38.90 | ¥42.30 | ¥38.25 | 6,878,606 | |
| ¥38.70 | +1.89 | +5.1% | ¥37.11 | ¥39.02 | ¥36.51 | 4,924,451 | |
| ¥36.81 | -0.36 | -1.0% | ¥37.91 | ¥37.92 | ¥36.31 | 5,424,400 |
- Ticker
- Shenzhen:301349
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
Log in to ask 6ix AI your own questions about Liaoning Xinde New Material Technology Group Co., Ltd.