Shandong Tongda Island New Materials Co.,Ltd. - 300321.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	47.78	46.58	46.58	48.15	46.17	1.11M
December 03, 2025	47.25	47.5	47.5	48.48	46.85	1.48M
December 02, 2025	48.9	47.25	47.25	48.9	47.01	1.74M
December 01, 2025	50.73	48.89	48.89	51.05	48.8	2.44M
November 28, 2025	47.78	50.65	50.65	51	47.34	3.28M
November 27, 2025	45.95	47.78	47.78	48.49	45.86	2.7M
November 26, 2025	46.93	45.83	45.83	46.93	45.82	1.59M
November 25, 2025	45.31	46.88	46.88	47.86	45.31	2M
November 24, 2025	46.72	45.15	45.15	46.72	42.5	2.33M
November 21, 2025	47.75	45.85	45.85	48	45.55	1.59M
November 20, 2025	47.01	47.78	47.78	48	45.97	1.46M
November 19, 2025	46.6	46.77	46.77	47.28	45.02	1.51M
November 18, 2025	48.4	46.6	46.6	48.8	46.5	2.41M
November 17, 2025	46.98	48.88	48.88	48.99	46.47	2.59M
November 14, 2025	47.08	47	47	48.6	46.71	1.65M
November 13, 2025	47.14	47.12	47.12	47.37	46.52	964,800
November 12, 2025	47.5	47.12	47.12	47.86	46.28	1.61M
November 11, 2025	46.24	47	47	47.93	46	1.76M
November 10, 2025	47	46.13	46.13	47.36	46.01	1.54M
November 07, 2025	47.5	47	47	48.86	46.52	2.05M
November 06, 2025	47.3	47.72	47.72	47.8	46.55	1.64M
November 05, 2025	46.9	47.4	47.4	48.77	46.45	1.99M
November 04, 2025	47.04	47.39	47.39	47.65	45.66	1.95M
November 03, 2025	46.29	46.02	46.02	47.19	45.19	1.89M
October 31, 2025	47.04	46.29	46.29	47.85	45.9	2.03M
October 30, 2025	47.49	47.11	47.11	48.8	46.53	2.61M
October 29, 2025	46.46	47.48	47.48	47.64	45.8	2.12M
October 28, 2025	46.6	46.46	46.46	46.76	45.6	1.97M
October 27, 2025	43.99	46.75	46.75	46.96	43.89	3.96M
October 24, 2025	42.54	43.47	43.47	45.39	42.48	2.57M
October 23, 2025	42.5	42.7	42.7	43.43	42.02	1.67M
October 22, 2025	44.15	42.63	42.63	44.76	41.7	2.74M
October 21, 2025	41.73	44.35	44.35	44.46	41.23	3.04M
October 20, 2025	41.43	41.71	41.71	42.1	40.61	1.73M
October 17, 2025	41.12	40.59	40.59	41.38	39.91	1.44M
October 16, 2025	41.42	41.12	41.12	42.47	40.65	1.73M
October 15, 2025	41	41.47	41.47	41.59	40.1	1.58M
October 14, 2025	42.87	40.6	40.6	43.08	40.33	2.84M
October 13, 2025	38.55	41.87	41.87	43.65	38.25	4.66M
October 10, 2025	38.66	39.61	39.61	39.88	38.33	2.28M
October 09, 2025	41.11	38.58	38.58	41.31	37.97	4.32M
September 30, 2025	39.29	41.11	41.11	41.6	39.1	3.39M
September 29, 2025	38.8	39.09	39.09	39.33	38.23	2.11M
September 26, 2025	39.77	39.1	39.1	39.77	38.2	2.26M
September 25, 2025	39.89	39.38	39.38	42.49	39.01	3.18M
September 24, 2025	40.49	39.39	39.39	40.81	39.12	2.03M
September 23, 2025	41.05	40.52	40.52	41.59	39.39	2.37M
September 22, 2025	39.81	41.03	41.03	41.39	38.8	3.21M
September 19, 2025	38.6	38.75	38.75	39.89	38.45	1.78M
September 18, 2025	38.59	38.42	38.42	39.37	37.81	1.83M
September 17, 2025	39.3	38.78	38.78	39.73	38.41	1.89M
September 16, 2025	41	39.3	39.3	41	39.08	2.39M
September 15, 2025	39.28	40.6	40.6	41.6	39.24	3.01M
September 12, 2025	39.12	39.28	39.28	40.08	39.1	2.16M
September 11, 2025	39.65	39.05	39.05	39.89	38.3	2.2M
September 10, 2025	39.74	40	40	40.46	39.12	2.88M
September 09, 2025	39.39	39.81	39.81	40.05	38.52	3.21M
September 08, 2025	38.48	39.55	39.55	40.42	37.77	3.72M
September 05, 2025	37.43	38.52	38.52	38.68	36.6	2.95M
September 04, 2025	37	37.26	37.26	38.97	36.6	4.3M

Shandong Tongda Island New Materials Co.,Ltd. (300321.SZ) SHZ