SinoDaan Co., Ltd. - 300635.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 13, 2025	14.82	15.58	15.58	16.1	14.82	4.44M
November 12, 2025	15.54	15.64	15.64	15.89	15.26	5.15M
November 11, 2025	15.5	15.57	15.57	15.9	15.28	6.58M
November 10, 2025	15.87	15.5	15.5	16.6	15.31	10.75M
November 07, 2025	14.82	14.97	14.97	15.14	14.6	4.43M
November 06, 2025	14.78	14.58	14.58	14.94	14.5	2.92M
November 05, 2025	14.7	14.75	14.75	14.89	14.55	3.33M
November 04, 2025	14.62	14.69	14.69	14.94	14.35	4.56M
November 03, 2025	14.49	14.53	14.53	14.7	14.3	3.85M
October 31, 2025	14.16	14.33	14.33	14.33	14.08	2.8M
October 30, 2025	14.18	14.16	14.16	14.38	14.03	2.91M
October 29, 2025	14.49	14.24	14.24	14.59	14.13	3.53M
October 28, 2025	14.42	14.44	14.44	14.67	14.33	3.9M
October 27, 2025	14.67	14.4	14.4	14.68	14.21	3.82M
October 24, 2025	14.54	14.6	14.6	14.67	14.38	2.46M
October 23, 2025	14.46	14.57	14.57	14.6	14.18	2.67M
October 22, 2025	14.57	14.45	14.45	14.69	14.34	2.88M
October 21, 2025	14.39	14.62	14.62	14.66	14.23	3.81M
October 20, 2025	13.9	14.25	14.25	14.59	13.9	4.2M
October 17, 2025	14.07	13.75	13.75	14.13	13.73	2.44M
October 16, 2025	14.19	13.96	13.96	14.33	13.88	2.72M
October 15, 2025	14.14	14.19	14.19	14.32	14.03	2.39M
October 14, 2025	14.55	14.14	14.14	14.66	14.01	4.16M
October 13, 2025	13.8	14.47	14.47	14.6	13.51	5.63M
October 10, 2025	14.04	14.23	14.23	14.35	13.97	5.15M
October 09, 2025	14.89	14.01	14.01	14.94	13.98	7.07M
September 30, 2025	14.5	14.81	14.81	14.88	14.47	5.55M
September 29, 2025	14.31	14.51	14.51	14.68	14.04	4.81M
September 26, 2025	14.15	14.39	14.39	14.56	13.98	3.78M
September 25, 2025	14.18	14.15	14.15	14.58	14.01	4.04M
September 24, 2025	13.91	14.15	14.15	14.25	13.79	3.75M
September 23, 2025	14.42	13.96	13.96	14.56	13.51	6.63M
September 22, 2025	14.73	14.52	14.52	14.75	14.33	3.08M
September 19, 2025	14.73	14.67	14.67	14.99	14.43	3.7M
September 18, 2025	15.24	14.67	14.67	15.24	14.46	5.75M
September 17, 2025	15.4	15.18	15.18	15.57	15.14	5.05M
September 16, 2025	14.64	15.4	15.4	15.6	14.38	7.57M
September 15, 2025	14.65	14.63	14.63	14.95	14.32	3.79M
September 12, 2025	14.69	14.65	14.65	14.93	14.4	3.9M
September 11, 2025	14.25	14.6	14.6	14.75	14.05	4.46M
September 10, 2025	14.01	14.29	14.29	14.36	13.75	4.19M
September 09, 2025	14.09	13.95	13.95	14.09	13.8	4.79M
September 08, 2025	14.04	14.03	14.03	14.29	13.94	4.05M
September 05, 2025	13.87	14.15	14.15	14.15	13.45	5.58M
September 04, 2025	13.98	13.76	13.76	14.19	13.6	6.15M
September 03, 2025	14.42	13.99	13.99	14.49	13.67	6.69M
September 02, 2025	14.5	14.33	14.33	14.79	14.21	6.72M
September 01, 2025	13.75	14.53	14.53	14.68	13.75	9.85M
August 29, 2025	14.16	13.78	13.78	14.31	13.67	5M
August 28, 2025	13.81	14.17	14.17	14.33	13.53	7.94M
August 27, 2025	14.8	13.65	13.65	14.99	13.65	10.87M
August 26, 2025	14.6	14.87	14.87	15.08	14.45	5.51M
August 25, 2025	14.65	14.7	14.7	15.78	14.5	10.17M
August 22, 2025	14.18	14.5	14.5	14.59	14.13	5.03M
August 21, 2025	14.28	14.2	14.2	14.55	14.16	3.45M
August 20, 2025	14.3	14.28	14.28	14.42	14.05	4.59M
August 19, 2025	14.72	14.44	14.44	14.76	14.15	6.76M
August 18, 2025	14.23	14.55	14.55	14.96	14.04	7.15M
August 15, 2025	13.95	14.15	14.15	14.3	13.92	4.46M
August 14, 2025	14.5	13.95	13.95	14.59	13.85	6.96M

SinoDaan Co., Ltd. (300635.SZ) SHZ