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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	42.67	42.12	42.12	42.96	42.1	720,540
February 12, 2026	43.12	42.59	42.59	43.32	42.4	938,200
February 11, 2026	43.52	43.11	43.11	43.58	43.02	742,600
February 10, 2026	43.69	43.31	43.31	43.98	43.04	1.18M
February 09, 2026	43.5	43.69	43.69	43.77	42.81	963,200
February 06, 2026	42.4	43.07	43.07	43.41	41.94	1.28M
February 05, 2026	42.44	42.2	42.2	43	42.01	1.04M
February 04, 2026	42.63	42.58	42.58	43.42	41.98	1.77M
February 03, 2026	41.29	42.28	42.28	42.41	41.06	1.79M
February 02, 2026	40.56	41.01	41.01	41.89	40.56	1.48M
January 30, 2026	40.57	40.91	40.91	41.3	40.43	1.12M
January 29, 2026	40.69	40.75	40.75	41.57	40.35	1.33M
January 28, 2026	41.4	40.55	40.55	41.43	40.2	1.13M
January 27, 2026	41.6	41.23	41.23	42.15	40.78	1.41M
January 26, 2026	42.84	41.6	41.6	42.84	41.04	1.84M
January 23, 2026	41.52	42.83	42.83	43.07	40.89	2.76M
January 22, 2026	41.78	41.52	41.52	42.29	41.3	1.52M
January 21, 2026	41.4	41.7	41.7	42	41.05	827,900
January 20, 2026	42.39	41.45	41.45	42.39	41.23	1.39M
January 19, 2026	42.66	42.42	42.42	43.88	42.2	2.16M
January 16, 2026	40.99	42.41	42.41	42.75	40.75	2.05M
January 15, 2026	40.23	40.93	40.93	40.94	39.97	1.41M
January 14, 2026	40.41	40.39	40.39	41.26	40.12	1.7M
January 13, 2026	41.17	40.4	40.4	41.88	40.22	2.43M
January 12, 2026	43.2	41.17	41.17	43.2	41.07	3.33M
January 09, 2026	43.2	43.21	43.21	43.56	42.61	1.68M
January 08, 2026	43.7	43.2	43.2	44.17	43.1	1.6M
January 07, 2026	45.1	43.96	43.96	45.55	43.93	2.02M
January 06, 2026	45.49	44.99	44.99	45.51	44.51	1.83M
January 05, 2026	45.18	45.1	45.1	45.78	44.2	2.29M
December 31, 2025	45.49	45.28	45.28	46.17	45	2.05M
December 30, 2025	45.18	45.49	45.49	46.41	43.74	2.87M
December 29, 2025	46.43	45.31	45.31	46.88	45.28	2.67M
December 26, 2025	47.26	46.33	46.33	47.35	45.5	3.35M
December 25, 2025	47.41	47.29	47.29	48.98	46.73	3.58M
December 24, 2025	43.9	46.9	46.9	47.48	42.16	6.33M
December 23, 2025	51.17	44	44	53.5	43.83	10.09M
December 22, 2025	45.51	52.97	52.97	53.02	44.81	11.01M
December 19, 2025	43	44.18	44.18	44.28	42.8	1.78M
December 18, 2025	45.12	42.88	42.88	46.22	42.6	3.02M
December 17, 2025	43.3	45.3	45.3	45.6	42.5	3.18M
December 16, 2025	42.9	43.19	43.19	44.2	40.85	3.06M
December 15, 2025	44.12	41.97	41.97	44.12	40.62	3.2M
December 12, 2025	43.02	44.14	44.14	44.31	42.8	2.99M
December 11, 2025	46.8	44.62	44.62	47.35	44.27	4.63M
December 10, 2025	47.46	47	47	47.76	46.7	1.14M
December 09, 2025	47.33	47.57	47.57	48.5	46.66	1.54M
December 08, 2025	47.28	47.34	47.34	48.4	46.89	1.61M
December 05, 2025	47.5	47.28	47.28	47.64	46.25	1.19M
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

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