Shenzhen Prince New Materials Co., Ltd. - 002735.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 13, 2025	16.7	15.76	15.76	16.7	15.4	17.87M
November 12, 2025	16.5	15.7	15.7	16.53	15.7	32.94M
November 11, 2025	16.69	16.68	16.68	16.9	16.21	33.84M
November 10, 2025	16.6	16.83	16.83	16.98	16.56	37.96M
November 07, 2025	16.7	16.56	16.56	17.14	16.5	41.39M
November 06, 2025	17.14	16.86	16.86	17.14	16.5	46.12M
November 05, 2025	17.12	17.28	17.28	17.68	16.55	61.74M
November 04, 2025	16.75	16.79	16.79	17.12	16.55	39.18M
November 03, 2025	16.49	16.96	16.96	17	16.46	53.98M
October 31, 2025	15.79	16.27	16.27	16.44	15.79	29.31M
October 30, 2025	16.23	15.97	15.97	16.3	15.78	25.03M
October 29, 2025	16.2	16.42	16.42	16.75	16.2	29.5M
October 28, 2025	16.25	16.35	16.35	16.79	16.11	33.97M
October 27, 2025	15.8	16.24	16.24	16.49	15.75	40.24M
October 24, 2025	15.94	15.74	15.74	15.94	15.52	22.75M
October 23, 2025	15.61	15.78	15.78	16.04	15.13	28.48M
October 22, 2025	16.09	15.76	15.76	16.25	15.65	32.59M
October 21, 2025	15.9	16.11	16.11	16.19	15.6	24.19M
October 20, 2025	15.99	15.9	15.9	16.26	15.7	24.17M
October 17, 2025	16.52	15.85	15.85	16.59	15.8	32.3M
October 16, 2025	17.14	16.52	16.52	17.14	16.41	44.08M
October 15, 2025	17.11	17.14	17.14	17.28	16.55	59.87M
October 14, 2025	15.75	17.14	17.14	17.99	15.75	116.47M
October 13, 2025	14.5	16.86	16.86	16.86	14.43	74.74M
October 10, 2025	15.75	15.33	15.33	15.85	15.3	34.29M
October 09, 2025	15.36	15.7	15.7	15.75	15.21	42.71M
September 30, 2025	14.48	14.7	14.7	14.82	14.46	16.24M
September 29, 2025	14.92	14.55	14.55	14.92	14.41	23.27M
September 26, 2025	15.24	15	15	15.3	15	30.4M
September 25, 2025	15.65	15.62	15.62	16.14	15.59	36.59M
September 24, 2025	15.3	15.46	15.46	15.53	15.14	25.61M
September 23, 2025	16.4	15.74	15.74	16.44	15.13	44.17M
September 22, 2025	15.51	15.54	15.54	15.64	15.13	29.07M
September 19, 2025	15.7	15.41	15.41	15.91	15.27	27.2M
September 18, 2025	16.93	15.73	15.73	16.93	15.52	48.67M
September 17, 2025	17.05	16.47	16.47	17.34	16.38	42.22M
September 16, 2025	16.05	16.85	16.85	17.25	16.05	62.09M
September 15, 2025	16.52	16.05	16.05	16.64	16	38.27M
September 12, 2025	16.93	16.57	16.57	17.62	16.51	53.01M
September 11, 2025	16.61	16.6	16.6	16.75	16.25	32.37M
September 10, 2025	16.92	16.61	16.61	17.05	16.53	37.03M
September 09, 2025	17.01	16.92	16.92	17.5	16.8	71.07M
September 08, 2025	16.06	16.71	16.71	16.81	15.73	56.08M
September 05, 2025	15.21	15.78	15.78	15.89	14.76	37.25M
September 04, 2025	15.95	15.22	15.22	16.39	15	44.81M
September 03, 2025	16.51	16.11	16.11	17.18	16.06	57.51M
September 02, 2025	16.88	16.67	16.67	17.06	15.88	58.47M
September 01, 2025	16.81	16.92	16.92	17.11	16.51	79.52M
August 29, 2025	15.74	17.28	17.28	17.28	15.61	59.65M
August 28, 2025	16.01	15.71	15.71	16.15	14.7	40.25M
August 27, 2025	16.16	16.05	16.05	16.64	16.01	43.04M
August 26, 2025	16.4	16.21	16.21	16.41	15.98	33.73M
August 25, 2025	15.75	16.32	16.32	16.38	15.68	46.86M
August 22, 2025	15.7	15.7	15.7	15.73	15.46	21.68M
August 21, 2025	15.82	15.64	15.64	15.95	15.55	26.09M
August 20, 2025	15.71	15.84	15.84	15.95	15.56	23.37M
August 19, 2025	15.56	15.85	15.85	15.96	15.39	38.53M
August 18, 2025	15.44	15.58	15.58	15.7	15.41	34.22M
August 15, 2025	15	15.42	15.42	15.46	14.98	29.13M
August 14, 2025	15.5	15.08	15.08	15.58	15.08	37.95M

Shenzhen Prince New Materials Co., Ltd. (002735.SZ) SHZ