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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	17.15	16.97	16.97	17.18	16.93	12.05M
July 03, 2025	17.08	17.15	17.15	17.21	17.01	9.51M
July 02, 2025	17.22	17.09	17.09	17.23	16.96	12.47M
July 01, 2025	17.28	17.22	17.22	17.35	17.05	12.04M
June 30, 2025	17.32	17.35	17.35	17.5	17.22	15.11M
June 27, 2025	17.22	17.29	17.29	17.82	17.21	23.78M
June 26, 2025	17.28	17.17	17.17	17.47	17.16	19.06M
June 25, 2025	17.45	17.28	17.28	17.48	17.18	27.13M
June 24, 2025	16.35	17.41	17.41	17.45	16.33	46.94M
June 23, 2025	16.06	16.25	16.25	16.3	16.03	8.36M
June 20, 2025	16.06	16.11	16.11	16.31	16.05	7.98M
June 19, 2025	16.15	16.09	16.09	16.43	16.03	12.57M
June 18, 2025	16.38	16.2	16.2	16.42	16.17	11.6M
June 17, 2025	16.4	16.44	16.44	16.51	16.34	6.6M
June 16, 2025	16.29	16.39	16.39	16.43	16.27	8.59M

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