Shantou Wanshun New Material Group Co., Ltd. (300057.SZ) SHZ
6.20
-0.29(-4.47%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 6.52 | 6.2 | 6.2 | 6.54 | 6.15 | 39.73M |
| April 02, 2026 | 6.61 | 6.49 | 6.49 | 6.66 | 6.43 | 44.63M |
| April 01, 2026 | 6.9 | 6.68 | 6.68 | 6.92 | 6.53 | 69.57M |
| March 31, 2026 | 6.9 | 6.73 | 6.73 | 7.08 | 6.72 | 120.96M |
| March 30, 2026 | 6.77 | 6.94 | 6.94 | 7.46 | 6.69 | 168.27M |
| March 27, 2026 | 5.9 | 6.61 | 6.61 | 6.66 | 5.88 | 109.56M |
| March 26, 2026 | 5.74 | 5.99 | 5.99 | 6.09 | 5.7 | 54.71M |
| March 25, 2026 | 5.56 | 5.77 | 5.77 | 5.8 | 5.56 | 27.97M |
| March 24, 2026 | 5.52 | 5.56 | 5.56 | 5.58 | 5.23 | 32.54M |
| March 23, 2026 | 5.7 | 5.38 | 5.38 | 5.73 | 5.31 | 40.69M |
| March 20, 2026 | 6.01 | 5.81 | 5.81 | 6.06 | 5.8 | 31.67M |
| March 19, 2026 | 6.12 | 6.01 | 6.01 | 6.2 | 5.97 | 32.08M |
| March 18, 2026 | 6.25 | 6.19 | 6.19 | 6.3 | 6.1 | 22.21M |
| March 17, 2026 | 6.43 | 6.26 | 6.26 | 6.59 | 6.25 | 33.39M |
| March 16, 2026 | 6.29 | 6.42 | 6.42 | 6.43 | 6.23 | 33.95M |
| March 13, 2026 | 6.38 | 6.31 | 6.31 | 6.45 | 6.27 | 40.46M |
| March 12, 2026 | 6.25 | 6.4 | 6.4 | 6.45 | 6.21 | 52.32M |
| March 11, 2026 | 6.19 | 6.27 | 6.27 | 6.31 | 6.14 | 35.34M |
| March 10, 2026 | 6.35 | 6.18 | 6.18 | 6.35 | 6.14 | 16.6M |
| March 09, 2026 | 6.05 | 6.17 | 6.17 | 6.19 | 5.98 | 41.99M |
| March 06, 2026 | 6.35 | 6.27 | 6.27 | 6.49 | 6.17 | 52.58M |
| March 05, 2026 | 6.11 | 6.13 | 6.13 | 6.22 | 6.07 | 33.26M |
| March 04, 2026 | 6.41 | 5.94 | 5.94 | 6.41 | 5.86 | 27.35M |
| March 03, 2026 | 6.39 | 6.03 | 6.03 | 6.43 | 6.02 | 48.75M |
| March 02, 2026 | 6.45 | 6.4 | 6.4 | 6.68 | 6.32 | 63.2M |
| February 27, 2026 | 6.41 | 6.58 | 6.58 | 6.77 | 6.34 | 102.52M |
| February 26, 2026 | 6.51 | 6.44 | 6.44 | 6.94 | 6.38 | 130.78M |
| February 25, 2026 | 5.97 | 6.09 | 6.09 | 6.16 | 5.94 | 30.47M |
| February 24, 2026 | 5.9 | 5.94 | 5.94 | 6.01 | 5.87 | 24.11M |
| February 13, 2026 | 5.83 | 5.78 | 0 | 5.91 | 5.77 | 14.34M |
| February 12, 2026 | 5.91 | 5.84 | 0 | 5.93 | 5.83 | 15.49M |
| February 11, 2026 | 5.9 | 5.88 | 0 | 5.98 | 5.87 | 17.89M |
| February 10, 2026 | 5.98 | 5.91 | 0 | 5.99 | 5.9 | 17M |
| February 09, 2026 | 5.91 | 6 | 0 | 6.06 | 5.87 | 28.3M |
| February 06, 2026 | 5.67 | 5.82 | 0 | 5.94 | 5.65 | 21.59M |
| February 05, 2026 | 5.93 | 5.73 | 0 | 5.95 | 5.73 | 27.67M |
| February 04, 2026 | 5.81 | 5.95 | 0 | 6.12 | 5.79 | 30.34M |
| February 03, 2026 | 5.71 | 5.81 | 0 | 5.83 | 5.71 | 18.12M |
| February 02, 2026 | 5.8 | 5.67 | 0 | 5.93 | 5.67 | 29.68M |
| January 30, 2026 | 6.1 | 5.92 | 0 | 6.11 | 5.81 | 42.69M |
| January 29, 2026 | 6.34 | 6.16 | 0 | 6.42 | 6.15 | 48.55M |
| January 28, 2026 | 6.09 | 6.34 | 0 | 6.39 | 6.03 | 54.05M |
| January 27, 2026 | 6.23 | 6.12 | 0 | 6.26 | 6 | 35.23M |
| January 26, 2026 | 6.34 | 6.29 | 0 | 6.46 | 6.22 | 48.99M |
| January 23, 2026 | 6.11 | 6.28 | 0 | 6.34 | 6.1 | 43.94M |
| January 22, 2026 | 6.05 | 6.1 | 0 | 6.11 | 6.04 | 22.99M |
| January 21, 2026 | 5.92 | 6.1 | 0 | 6.1 | 5.87 | 35.64M |
| January 20, 2026 | 6.03 | 5.95 | 0 | 6.06 | 5.91 | 27.21M |
| January 19, 2026 | 5.88 | 6.03 | 0 | 6.03 | 5.86 | 38.54M |
| January 16, 2026 | 5.9 | 5.92 | 0 | 5.96 | 5.85 | 32.08M |
| January 15, 2026 | 5.85 | 5.89 | 0 | 6 | 5.8 | 38.06M |
| January 14, 2026 | 5.83 | 5.85 | 0 | 5.93 | 5.75 | 34.92M |
| January 13, 2026 | 6 | 5.84 | 0 | 6.03 | 5.82 | 34.69M |
| January 12, 2026 | 5.91 | 5.97 | 0 | 5.99 | 5.87 | 36.18M |
| January 09, 2026 | 5.85 | 5.88 | 0 | 5.92 | 5.82 | 32.76M |
| January 08, 2026 | 5.85 | 5.87 | 0 | 5.91 | 5.8 | 29M |
| January 07, 2026 | 6 | 5.88 | 0 | 6 | 5.85 | 25.7M |
| January 06, 2026 | 5.82 | 5.99 | 0 | 6.05 | 5.81 | 39.76M |
| January 05, 2026 | 5.75 | 5.82 | 0 | 5.84 | 5.73 | 17.18M |
| December 31, 2025 | 5.76 | 5.69 | 0 | 5.8 | 5.67 | 15.8M |
