Shandong Sinocera Functional Material Co., Ltd. - 300285.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	22.2	22.48	22.48	23.13	22.17	24.01M
September 25, 2025	22.25	22.37	22.37	22.59	22.06	20.08M
September 24, 2025	21.67	22.19	22.19	22.29	21.44	20.08M
September 23, 2025	22.56	21.76	21.76	22.56	21.2	27.43M
September 22, 2025	22.31	22.5	22.5	22.82	21.98	18.67M
September 19, 2025	22.51	22.27	22.27	22.9	22.2	17.72M
September 18, 2025	23.01	22.5	22.5	23.45	22.2	35.02M
September 17, 2025	23.02	23.07	23.07	23.39	22.91	18.9M
September 16, 2025	23.67	23.08	23.08	23.79	22.8	26.79M
September 15, 2025	23.6	23.67	23.67	24.18	23.41	18.86M
September 12, 2025	24.14	23.61	23.61	24.24	23.28	35.27M
September 11, 2025	23.51	24.51	24.51	24.72	23.22	36.8M
September 10, 2025	23.73	23.71	23.71	24.17	23.35	28.69M
September 09, 2025	23.6	23.93	23.93	24.78	23.6	35.75M
September 08, 2025	22.69	24.05	24.05	24.14	22.65	57.88M
September 05, 2025	21	22.55	22.55	22.75	20.95	48.8M
September 04, 2025	22.59	21.4	21.4	23.04	20.92	46.94M
September 03, 2025	22.39	22.59	22.59	23.28	22.07	38.05M
September 02, 2025	22.63	22.23	22.23	23	21.89	34.05M
September 01, 2025	22.89	22.85	22.85	23.37	22.66	41.53M
August 29, 2025	22.16	22.9	22.9	23.64	21.7	65.73M
August 28, 2025	21.2	21.96	21.91	22.25	21.13	47.8M
August 27, 2025	21.78	21.2	21.15	22.27	21.18	39.64M
August 26, 2025	22.14	21.74	21.69	22.32	21.7	37.1M
August 25, 2025	20.65	22.27	22.22	22.37	20.46	69.28M
August 22, 2025	20.31	20.57	20.57	20.7	20.25	28.26M
August 21, 2025	21.1	20.39	20.39	21.48	20.28	43.64M
August 20, 2025	21	20.98	20.98	21.23	20.63	33.28M
August 19, 2025	21.26	21.07	21.07	21.63	20.61	56.77M
August 18, 2025	21.09	21.57	21.57	22.1	20.5	56.08M
August 15, 2025	20.3	20.44	20.44	20.78	20.18	40.61M
August 14, 2025	19.99	20.29	20.29	21.31	19.8	57.77M
August 13, 2025	19.34	19.99	19.99	20.29	19.33	48.91M
August 12, 2025	19.42	19.33	19.33	19.76	19.24	22.68M
August 11, 2025	19.35	19.5	19.5	19.68	19.16	29.08M
August 08, 2025	18.81	19.19	19.19	19.46	18.59	30.42M
August 07, 2025	18.76	18.92	18.92	19.02	18.42	25.46M
August 06, 2025	18.55	18.74	18.74	18.97	18.4	20.04M
August 05, 2025	18.48	18.61	18.61	18.77	18.35	18.67M
August 04, 2025	18.2	18.43	18.43	18.44	18.07	14.37M
August 01, 2025	18.44	18.39	18.39	18.79	18.27	16.08M
July 31, 2025	18.8	18.4	18.4	19.03	18.3	25.29M
July 30, 2025	19	18.93	18.93	19.3	18.58	24.9M
July 29, 2025	18.8	19.03	19.03	19.28	18.56	32.96M
July 28, 2025	18.25	18.9	18.9	19.26	18.1	44.4M
July 25, 2025	18.5	18.25	18.25	18.51	18.2	15.74M
July 24, 2025	18.25	18.51	18.51	18.58	18.2	19.78M
July 23, 2025	18.78	18.24	18.24	18.85	18.23	23.73M
July 22, 2025	18.3	18.79	18.79	18.87	18.18	35.82M
July 21, 2025	18.2	18.2	18.2	18.35	18.04	16.79M
July 18, 2025	18.08	18.19	18.19	18.43	18.07	24.08M
July 17, 2025	17.9	17.98	17.98	18.03	17.83	15.98M
July 16, 2025	17.96	17.9	17.9	18.04	17.75	16M
July 15, 2025	18.02	17.93	17.93	18.3	17.81	18.37M
July 14, 2025	18.23	18.02	18.02	18.26	17.9	17.41M
July 11, 2025	18.5	18.25	18.25	18.56	18.19	26.65M
July 10, 2025	17.95	18.5	18.5	18.65	17.88	29.69M
July 09, 2025	18.12	18	18	18.27	17.88	23.37M
July 08, 2025	17.02	18.2	18.2	18.68	17	60.55M
July 07, 2025	16.97	17	17	17.08	16.9	7.35M

Shandong Sinocera Functional Material Co., Ltd. (300285.SZ) SHZ