Shandong Dawn Polymer Co.,Ltd. (002838.SZ) SHZ
26.01
-0.32(-1.22%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
26.01
-0.32(-1.22%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 26.19 | 26.01 | 26.01 | 26.6 | 25.95 | 1.91M |
| March 12, 2026 | 26.44 | 26.33 | 26.33 | 27.08 | 26.25 | 3.38M |
| March 11, 2026 | 26.66 | 26.44 | 26.44 | 27.2 | 26.4 | 3.1M |
| March 10, 2026 | 26.2 | 26.59 | 26.59 | 26.85 | 26.2 | 1.38M |
| March 09, 2026 | 26.13 | 26.3 | 26.3 | 26.53 | 25.32 | 4.24M |
| March 06, 2026 | 26.2 | 26.47 | 26.47 | 26.85 | 25.97 | 3.01M |
| March 05, 2026 | 26.53 | 26.2 | 26.2 | 26.69 | 25.95 | 2.5M |
| March 04, 2026 | 28.7 | 26.05 | 26.05 | 28.7 | 25.53 | 2.56M |
| March 03, 2026 | 27.85 | 26.33 | 26.33 | 28.04 | 26.3 | 5.85M |
| March 02, 2026 | 28.66 | 27.84 | 27.84 | 28.94 | 27.38 | 7.2M |
| February 27, 2026 | 28.7 | 29.16 | 29.16 | 29.29 | 28.41 | 5.18M |
| February 26, 2026 | 29.16 | 28.78 | 28.78 | 29.35 | 28.5 | 4.53M |
| February 25, 2026 | 29.19 | 29.35 | 29.35 | 29.37 | 28.75 | 5.65M |
| February 24, 2026 | 28.92 | 29.23 | 29.23 | 29.53 | 28.43 | 6.12M |
| February 13, 2026 | 28.39 | 28.4 | 0 | 28.97 | 28.25 | 3.97M |
| February 12, 2026 | 28.09 | 28.49 | 0 | 29 | 27.85 | 5.12M |
| February 11, 2026 | 28.11 | 27.99 | 0 | 28.49 | 27.89 | 3.99M |
| February 10, 2026 | 28.45 | 28.09 | 0 | 28.58 | 27.66 | 3.73M |
| February 09, 2026 | 27.88 | 28.42 | 0 | 28.56 | 27.45 | 6.22M |
| February 06, 2026 | 27.45 | 27.63 | 0 | 28.03 | 27.25 | 2.61M |
| February 05, 2026 | 27.93 | 27.62 | 0 | 27.97 | 27.25 | 3.57M |
| February 04, 2026 | 28.38 | 27.98 | 0 | 28.98 | 27.68 | 4.73M |
| February 03, 2026 | 28.86 | 28.5 | 0 | 28.86 | 28.01 | 4.32M |
| February 02, 2026 | 29.5 | 28.05 | 0 | 29.54 | 28 | 5.56M |
| January 30, 2026 | 29.84 | 29.21 | 0 | 30 | 27.66 | 11.03M |
| January 29, 2026 | 29.78 | 30.4 | 0 | 30.41 | 29.17 | 11.66M |
| January 28, 2026 | 29.61 | 29.8 | 0 | 30.04 | 29.12 | 8.3M |
| January 27, 2026 | 29.26 | 29.6 | 0 | 30.06 | 28.51 | 9.6M |
| January 26, 2026 | 29.45 | 29.25 | 0 | 29.84 | 28.95 | 8.74M |
| January 23, 2026 | 29.61 | 29.4 | 0 | 29.96 | 29.23 | 10.62M |
| January 22, 2026 | 30.43 | 29.57 | 0 | 30.79 | 29.48 | 15.85M |
| January 21, 2026 | 27.39 | 30.36 | 0 | 30.36 | 27.11 | 15.74M |
| January 20, 2026 | 27.62 | 27.6 | 0 | 28.26 | 27.1 | 8.27M |
| January 19, 2026 | 27.28 | 27.36 | 0 | 27.65 | 26.84 | 5.89M |
| January 16, 2026 | 26.23 | 27.21 | 0 | 27.7 | 26.1 | 10.98M |
| January 15, 2026 | 27.01 | 26.26 | 0 | 27.31 | 25.91 | 7.96M |
| January 14, 2026 | 27.63 | 27.15 | 0 | 28.25 | 26.67 | 10.69M |
| January 13, 2026 | 28.64 | 27.72 | 0 | 28.66 | 27.49 | 11.08M |
| January 12, 2026 | 28.02 | 28.33 | 0 | 28.87 | 27.1 | 20.62M |
| January 09, 2026 | 24.85 | 27.31 | 0 | 27.31 | 24.74 | 12.34M |
| January 08, 2026 | 24.52 | 24.83 | 0 | 25.25 | 24.25 | 7.25M |
| January 07, 2026 | 23.4 | 24.62 | 0 | 24.88 | 23.37 | 9.26M |
| January 06, 2026 | 23.77 | 23.33 | 0 | 24.03 | 23.33 | 5.55M |
| January 05, 2026 | 24.05 | 23.76 | 0 | 24.2 | 23.39 | 5.53M |
| December 31, 2025 | 24.5 | 24.08 | 0 | 24.52 | 24.03 | 2.7M |
| December 30, 2025 | 24.3 | 24.4 | 0 | 24.59 | 24.1 | 3.26M |
| December 29, 2025 | 24.29 | 24.4 | 0 | 24.88 | 24.24 | 3.87M |
| December 26, 2025 | 24.45 | 24.23 | 0 | 24.51 | 24.06 | 2.7M |
| December 25, 2025 | 24.43 | 24.39 | 0 | 24.6 | 24.13 | 2.99M |
| December 24, 2025 | 24.06 | 24.42 | 0 | 24.58 | 23.9 | 3.6M |
| December 23, 2025 | 24.25 | 24.06 | 0 | 24.35 | 23.9 | 2.94M |
| December 22, 2025 | 24.5 | 24.17 | 0 | 24.58 | 24.15 | 3.48M |
| December 19, 2025 | 24.35 | 24.16 | 0 | 24.63 | 24.1 | 4.39M |
| December 18, 2025 | 24.38 | 24.35 | 0 | 24.47 | 24.18 | 3.47M |
| December 17, 2025 | 24.4 | 24.54 | 0 | 24.85 | 24.13 | 4.65M |
| December 16, 2025 | 24.73 | 24.52 | 0 | 24.84 | 23.91 | 5.17M |
| December 15, 2025 | 24.94 | 24.6 | 0 | 25.74 | 24.56 | 7.58M |
| December 12, 2025 | 24.84 | 24.44 | 0 | 24.87 | 24 | 6.08M |
| December 11, 2025 | 26 | 24.58 | 0 | 26.05 | 23.88 | 12.05M |
| December 10, 2025 | 24.49 | 25.58 | 0 | 25.68 | 24.46 | 8.15M |