Stock listing
Shenzhen:301618 Dongguan Changlian New Materials Technology Co., Ltd. (长联科技) 股价
Follow Dongguan Changlian New Materials Technology Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:301618
¥27.15 CNY +0.42 (+1.6%)
Close on Nov 4, 2026
- Day range
- ¥26.36 – ¥27.18 CNYNov 4, 2026
- Volume
- 899,880 sharesNov 4, 2026
- Market cap
- ¥3.43B CNYAt the close on Nov 4, 2026 · price × 126.3M shares outstanding
- Traded on an average day
- ¥36.44M CNYMedian day 931,774 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · SZSE:301618 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥27.15 | +0.42 | +1.6% | ¥27.00 | ¥27.18 | ¥26.36 | 899,880 | |
| ¥26.73 | -0.12 | -0.4% | ¥27.00 | ¥27.26 | ¥26.41 | 872,980 | |
| ¥26.85 | +0.52 | +2.0% | ¥26.58 | ¥26.96 | ¥26.01 | 883,348 | |
| ¥26.33 | -0.96 | -3.5% | ¥27.00 | ¥27.35 | ¥26.26 | 746,874 | |
| ¥27.29 | -0.72 | -2.6% | ¥28.00 | ¥28.00 | ¥27.29 | 676,502 | |
| ¥28.01 | +0.56 | +2.0% | ¥27.63 | ¥28.21 | ¥27.46 | 713,996 | |
| ¥27.45 | -0.58 | -2.1% | ¥28.30 | ¥28.55 | ¥27.45 | 780,491 | |
| ¥28.03 | -0.91 | -3.1% | ¥28.65 | ¥28.89 | ¥28.01 | 922,612 | |
| ¥28.94 | +0.42 | +1.5% | ¥28.28 | ¥29.13 | ¥27.39 | 1,104,819 | |
| ¥28.52 | -0.99 | -3.4% | ¥29.00 | ¥29.51 | ¥28.50 | 685,452 | |
| ¥29.51 | -0.01 | 0.0% | ¥30.06 | ¥30.06 | ¥29.05 | 618,076 | |
| ¥29.52 | +0.47 | +1.6% | ¥29.00 | ¥29.79 | ¥28.88 | 877,381 | |
| ¥29.05 | +0.41 | +1.4% | ¥28.33 | ¥29.08 | ¥28.22 | 651,272 | |
| ¥28.64 | +0.14 | +0.5% | ¥28.88 | ¥29.12 | ¥28.43 | 665,152 | |
| ¥28.50 | -0.95 | -3.2% | ¥28.96 | ¥29.26 | ¥28.50 | 931,774 | |
| ¥29.45 | -1.11 | -3.6% | ¥30.28 | ¥30.89 | ¥29.43 | 1,072,367 | |
| ¥30.56 | +0.44 | +1.5% | ¥29.99 | ¥30.60 | ¥29.22 | 1,010,899 | |
| ¥30.12 | -0.44 | -1.4% | ¥30.56 | ¥30.76 | ¥30.01 | 647,940 | |
| ¥30.56 | +0.07 | +0.2% | ¥30.47 | ¥30.76 | ¥29.58 | 1,196,772 | |
| ¥30.49 | +0.61 | +2.0% | ¥29.90 | ¥31.22 | ¥29.85 | 1,142,536 | |
| ¥29.88 | -0.46 | -1.5% | ¥30.31 | ¥30.65 | ¥29.81 | 630,360 | |
| ¥30.34 | +0.31 | +1.0% | ¥29.80 | ¥30.86 | ¥29.80 | 623,540 | |
| ¥30.03 | -0.73 | -2.4% | ¥30.70 | ¥31.32 | ¥29.92 | 668,461 | |
| ¥30.76 | -0.52 | -1.7% | ¥31.21 | ¥31.24 | ¥30.70 | 642,305 | |
| ¥31.28 | +0.01 | 0.0% | ¥31.27 | ¥31.50 | ¥31.02 | 545,560 | |
| ¥31.27 | +0.12 | +0.4% | ¥31.39 | ¥31.52 | ¥31.12 | 887,084 | |
| ¥31.15 | +0.21 | +0.7% | ¥30.66 | ¥31.28 | ¥30.65 | 926,880 | |
| ¥30.94 | +0.74 | +2.5% | ¥30.34 | ¥31.28 | ¥30.33 | 1,146,503 | |
| ¥30.20 | -0.32 | -1.0% | ¥30.35 | ¥30.63 | ¥30.07 | 633,816 | |
| ¥30.52 | +0.63 | +2.1% | ¥30.07 | ¥30.57 | ¥29.74 | 943,367 | |
| ¥29.89 | -0.24 | -0.8% | ¥30.20 | ¥30.58 | ¥29.86 | 810,932 | |
| ¥30.13 | +0.38 | +1.3% | ¥29.75 | ¥30.47 | ¥29.63 | 849,679 | |
| ¥29.75 | -0.64 | -2.1% | ¥30.33 | ¥30.49 | ¥29.40 | 842,141 | |
| ¥30.39 | -0.58 | -1.9% | ¥30.90 | ¥30.93 | ¥30.36 | 711,374 | |
| ¥30.97 | -0.38 | -1.2% | ¥31.35 | ¥31.47 | ¥30.81 | 799,840 | |
| ¥31.35 | -0.31 | -1.0% | ¥31.80 | ¥31.80 | ¥31.15 | 992,300 | |
| ¥31.66 | +0.17 | +0.5% | ¥31.52 | ¥31.89 | ¥31.23 | 670,732 | |
| ¥31.49 | -0.59 | -1.8% | ¥32.20 | ¥32.49 | ¥31.40 | 1,102,916 | |
| ¥32.08 | -0.43 | -1.3% | ¥32.65 | ¥33.16 | ¥32.02 | 949,828 | |
| ¥32.51 | -0.43 | -1.3% | ¥32.55 | ¥32.94 | ¥32.23 | 1,121,866 | |
| ¥32.94 | +0.06 | +0.2% | ¥32.89 | ¥33.21 | ¥32.64 | 1,087,984 | |
| ¥32.88 | +0.24 | +0.7% | ¥32.61 | ¥33.20 | ¥32.09 | 1,142,940 | |
| ¥32.64 | -0.15 | -0.5% | ¥32.88 | ¥33.23 | ¥32.55 | 1,323,680 | |
| ¥32.79 | +0.55 | +1.7% | ¥32.30 | ¥32.90 | ¥31.95 | 1,444,876 | |
| ¥32.24 | -0.15 | -0.5% | ¥32.38 | ¥32.52 | ¥31.86 | 1,070,840 | |
| ¥32.39 | +0.34 | +1.1% | ¥32.01 | ¥32.59 | ¥31.51 | 1,330,180 | |
| ¥32.05 | -1.15 | -3.5% | ¥33.13 | ¥33.99 | ¥31.76 | 1,916,096 | |
| ¥33.20 | -1.19 | -3.5% | ¥33.50 | ¥33.77 | ¥31.88 | 2,459,566 | |
| ¥34.39 | -1.81 | -5.0% | ¥35.06 | ¥35.52 | ¥33.50 | 4,563,845 | |
| ¥36.20 | +2.65 | +7.9% | ¥33.44 | ¥37.90 | ¥32.87 | 6,148,830 | |
| ¥33.55 | -0.63 | -1.8% | ¥34.80 | ¥34.90 | ¥33.21 | 1,375,124 | |
| ¥34.18 | +0.78 | +2.3% | ¥33.50 | ¥34.18 | ¥32.95 | 1,454,170 | |
| ¥33.40 | +0.46 | +1.4% | ¥33.00 | ¥33.49 | ¥32.61 | 1,098,540 | |
| ¥32.94 | -0.13 | -0.4% | ¥33.10 | ¥33.99 | ¥32.77 | 1,282,343 | |
| ¥33.07 | +0.05 | +0.2% | ¥33.02 | ¥33.19 | ¥32.86 | 919,604 | |
| ¥33.02 | -0.34 | -1.0% | ¥33.50 | ¥33.65 | ¥32.76 | 813,740 | |
| ¥33.36 | -0.45 | -1.3% | ¥33.80 | ¥33.85 | ¥33.15 | 1,062,321 | |
| ¥33.81 | +0.42 | +1.3% | ¥33.21 | ¥34.04 | ¥32.70 | 1,325,941 | |
| ¥33.39 | -0.23 | -0.7% | ¥33.11 | ¥33.78 | ¥32.94 | 1,193,028 | |
| ¥33.62 | +0.80 | +2.4% | ¥32.76 | ¥34.27 | ¥32.55 | 1,824,632 | |
| ¥32.82 | +0.86 | +2.7% | ¥31.98 | ¥32.86 | ¥31.98 | 1,359,752 |
- Ticker
- Shenzhen:301618
- Asset type
- Stock
- Sector
- Chemicals & materials
- Industry
- Chemicals
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Nov 13, 2025
Changlian New Materials Tech's Shareholders To Unload Stake
Latest news
All Dongguan Changlian New Materials Technology Co., Ltd. news
Dongguan Changlian New Materials Technology Co., Ltd. on 6ix
- Sector
- Chemicals & materials
- Industry
- Chemicals
- News releases
- 1 in the last 12 months · 1 in all · newest Nov 13, 2025 · oldest 2025
Log in to ask 6ix AI your own questions about Dongguan Changlian New Materials Technology Co., Ltd.