Jiangsu Sidike New Materials Science & Technology Co., Ltd. - 300806.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	52.47	55.02	55.02	56.49	52	21.11M
February 12, 2026	55.14	52.53	52.53	55.67	52.28	17.47M
February 11, 2026	53.7	54.06	54.06	56.2	53	18.57M
February 10, 2026	52.88	53.99	53.99	55.6	52.1	23.67M
February 09, 2026	50.01	53.6	53.6	54	49	26.8M
February 06, 2026	49.5	48.8	48.8	50.1	48.53	17.54M
February 05, 2026	51.64	49.95	49.95	51.91	48.54	23.61M
February 04, 2026	54.2	52.13	52.13	54.31	50.5	29.27M
February 03, 2026	57.74	54.14	54.14	58.5	52.5	38.24M
February 02, 2026	55.77	55.26	55.26	57.69	54	36.71M
January 30, 2026	53.06	58.57	58.57	60.28	53	46.92M
January 29, 2026	49.4	52.38	52.38	55.52	48.71	47.62M
January 28, 2026	54.02	49.08	49.08	55.8	47.85	53.65M
January 27, 2026	42.51	50.04	50.04	50.04	42	45.8M
January 26, 2026	40.35	41.7	41.7	43.87	40.35	48.79M
January 23, 2026	37.16	36.6	36.6	38.45	36.57	16.16M
January 22, 2026	37.52	36.59	36.59	38.28	35.87	19.21M
January 21, 2026	37.21	38	38	38.67	37.14	13.49M
January 20, 2026	38.28	37.48	37.48	38.67	36.29	19.52M
January 19, 2026	37.23	38.28	38.28	39.2	37.23	24.85M
January 16, 2026	35.69	36.49	36.49	37.22	35.51	27.17M
January 15, 2026	34.65	35.07	35.07	35.38	34.13	11.08M
January 14, 2026	33.89	34.99	34.99	36.88	33.64	25.35M
January 13, 2026	33.76	34.05	34.05	35.36	33.38	23.15M
January 12, 2026	33.12	33.84	33.84	34.58	32.58	19.45M
January 09, 2026	33.3	33.09	33.09	34.06	32.42	16.49M
January 08, 2026	34.98	33.36	33.36	35.16	32.87	23.43M
January 07, 2026	32.5	35.17	35.17	35.68	32.11	37.3M
January 06, 2026	30.1	31.13	31.13	31.52	30.03	13.85M
January 05, 2026	30.6	30.08	30.08	30.74	29.8	10.98M
December 31, 2025	30.95	30.74	30.74	31.13	30.35	8.67M
December 30, 2025	29.52	30.95	30.95	31.58	29.52	17.25M
December 29, 2025	29.6	29.74	29.74	30.13	29.16	8.7M
December 26, 2025	29.78	29.78	29.78	30.2	29.38	11.09M
December 25, 2025	30.05	29.56	29.56	30.28	29.37	11.49M
December 24, 2025	29.52	30.12	30.12	30.45	29.37	16.5M
December 23, 2025	29.45	29.52	29.52	30.18	29.22	19.64M
December 22, 2025	28.2	29.56	29.56	29.65	28.07	16.42M
December 19, 2025	26.93	28.05	28.05	28.5	26.71	18.28M
December 18, 2025	26.82	26.71	26.71	27.66	26.64	9.16M
December 17, 2025	25.86	26.8	26.8	27	25.83	8.97M
December 16, 2025	26.68	25.91	25.91	26.72	25.83	5.97M
December 15, 2025	26.3	26.72	26.72	26.88	26.15	6.8M
December 12, 2025	26.2	26.33	26.33	26.66	26.02	5.48M
December 11, 2025	26.73	26.35	26.35	26.87	26.18	4.57M
December 10, 2025	26.02	26.43	26.43	26.62	25.6	6.81M
December 09, 2025	26.72	26.06	26.06	26.79	25.94	8.91M
December 08, 2025	26.56	26.79	26.79	26.96	26.3	7.2M
December 05, 2025	26.56	26.71	26.71	26.87	26.06	14.12M
December 04, 2025	26.4	27.8	27.8	28.58	25.92	16.16M
December 03, 2025	27.3	26.49	26.49	27.3	26.4	6.35M
December 02, 2025	27.02	27.19	27.19	27.75	27.01	7.69M
December 01, 2025	27.56	27.27	27.27	28.2	26.75	13.78M
November 28, 2025	27.1	27.8	27.8	28.3	26.46	14.95M
November 27, 2025	26.2	26.67	26.67	27.27	26.16	9.21M
November 26, 2025	26.3	26.33	26.33	26.68	25.61	8.83M
November 25, 2025	25.85	26.44	26.44	27.5	25.85	11.9M
November 24, 2025	25.58	25.75	25.75	25.99	24.25	12.56M
November 21, 2025	25.51	25.21	25.21	26.47	25.14	14.57M
November 20, 2025	27.66	26.7	26.7	28.09	26.5	16.88M

Jiangsu Sidike New Materials Science & Technology Co., Ltd. (300806.SZ) SHZ