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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	37.48	36.99	36.99	38.26	36.01	3.52M
September 02, 2025	37.49	37.47	37.47	39.3	37.01	5.51M
September 01, 2025	33.66	36.56	36.56	37.99	33.61	5.67M
August 29, 2025	33.44	33.6	33.6	34	32.95	1.76M
August 28, 2025	33	33.44	33.44	33.53	31.73	2.36M
August 27, 2025	34.44	33	33	35.15	32.92	3.46M
August 26, 2025	34.68	34.51	34.51	35.47	34.01	3.77M
August 25, 2025	34.01	34.95	34.95	35	33.52	3.28M
August 22, 2025	33.99	33.76	33.76	34.67	33.03	3.8M
August 21, 2025	34.2	33.99	33.99	35.75	33.33	6.75M
August 20, 2025	33.7	34.34	34.34	36.4	33.33	5.39M
August 19, 2025	33.35	33.77	33.77	34.06	32.86	2.97M
August 18, 2025	32.5	33.5	33.5	33.59	32.15	3.01M
August 15, 2025	32.38	32.34	32.34	32.99	31.85	2.53M
August 14, 2025	33.25	32.29	32.29	33.35	32.05	2.63M
August 13, 2025	33.88	32.8	32.8	34.2	32.61	3.51M
August 12, 2025	33.02	33.34	33.34	33.37	32.58	2.75M
August 11, 2025	31.63	33.12	33.12	33.79	31.35	4.57M
August 08, 2025	31.25	31.71	31.71	31.97	30.8	2.62M
August 07, 2025	30.99	31.16	31.16	31.8	30.8	2.79M
August 06, 2025	30.6	31.06	31.06	31.25	30.07	4.33M
August 05, 2025	29.7	30.1	30.1	30.21	29.45	2.07M
August 04, 2025	28.49	29.75	29.75	30.69	28.23	3.28M
August 01, 2025	28.54	28.52	28.52	28.73	28.26	1.19M
July 31, 2025	28.91	28.52	28.52	29.16	28.42	1.57M
July 30, 2025	29.28	28.83	28.83	29.61	28.52	1.26M
July 29, 2025	29.7	29.28	29.28	29.9	29.09	1.08M
July 28, 2025	29.88	29.72	29.72	29.92	29	2.16M
July 25, 2025	28.83	29.76	29.76	30.17	28.35	2.98M
July 24, 2025	28.22	28.65	28.65	28.65	28.04	1.01M
July 23, 2025	28.62	28.22	28.22	29.18	28.21	1.41M
July 22, 2025	28.69	28.71	28.71	28.89	28.44	992,200
July 21, 2025	28.79	28.69	28.69	28.82	28	1.21M
July 18, 2025	28.66	28.57	28.57	28.75	28.3	944,300
July 17, 2025	28.19	28.66	28.66	28.78	27.6	2.12M
July 16, 2025	28.51	28.05	28.05	28.83	27.9	1.51M
July 15, 2025	28.97	28.26	28.26	29.03	28.15	1.37M
July 14, 2025	29	28.96	28.96	29.14	28.73	826,900
July 11, 2025	28.66	29	29	29.29	28.66	1.18M
July 10, 2025	29.45	28.78	28.78	29.45	28.4	1.66M
July 09, 2025	30.2	29.17	29.17	30.2	29.15	1.46M
July 08, 2025	29.97	30.03	30.03	30.08	29.59	786,100
July 07, 2025	30.05	29.74	29.74	30.17	29.51	855,300
July 04, 2025	30.33	30.05	30.05	30.38	29.72	1.03M
July 03, 2025	31.08	30.35	30.35	31.08	30.2	1.16M
July 02, 2025	31.57	30.77	30.77	31.64	30.55	1.36M
July 01, 2025	31.5	31.57	31.57	32	31.08	2.05M
June 30, 2025	30.37	31.42	31.42	31.79	29.86	2.92M
June 27, 2025	30.03	30.21	30.21	30.35	29.52	1.63M
June 26, 2025	29.77	29.91	29.91	30.29	29.52	1.59M
June 25, 2025	29.94	29.9	29.9	30.15	29.43	1.26M
June 24, 2025	29.66	29.53	29.53	29.7	29.07	978,400
June 23, 2025	28.65	29.17	29.17	29.22	28.46	850,700
June 20, 2025	28.98	28.69	28.69	29.23	28.53	746,400
June 19, 2025	29.5	28.88	28.88	29.67	28.81	894,600
June 18, 2025	29.98	29.64	29.6	30.07	29.22	893,500
June 17, 2025	30.4	30.07	30.03	30.48	29.66	1.42M
June 16, 2025	29.35	30.24	30.2	30.52	29.3	1.76M

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