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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	30.26	27.52	27.52	30.26	27.01	31.93M
November 18, 2025	30.13	30.3	30.3	31.5	29.89	23.61M
November 17, 2025	31.44	30.91	30.91	32	29.89	35.6M
November 14, 2025	28.63	29.57	29.57	30.38	27.68	28.87M
November 13, 2025	29.25	29.01	29.01	29.39	28.33	20.26M
November 12, 2025	29.99	29.1	29.1	30.58	28.81	26.72M
November 11, 2025	27.05	29.99	29.99	30.97	26.95	45.14M
November 10, 2025	27	27.32	27.32	27.85	26.76	13.56M
November 07, 2025	27.3	26.6	26.6	27.56	26.38	14.7M
November 06, 2025	26.42	27.66	27.66	27.89	26.1	18.88M
November 05, 2025	25.87	26.19	26.19	26.57	25.37	12.51M
November 04, 2025	25.3	26.13	26.13	27.02	24.85	20.34M
November 03, 2025	26.3	25.1	25.1	26.68	24.09	27.42M
October 31, 2025	27.77	27.01	27.01	28.25	26.73	21.33M
October 30, 2025	25.5	27.63	27.63	28.92	25.5	19.49M
October 29, 2025	27.35	28.18	28.18	28.73	27	18.39M
October 28, 2025	26	27.6	27.6	27.88	25.95	25.27M
October 27, 2025	26.5	26.28	26.28	27.08	25.3	19.8M
October 24, 2025	25.5	26.4	26.4	26.65	25.35	16.91M
October 23, 2025	25.04	25.24	25.24	25.5	24.4	11.65M
October 22, 2025	25.83	25.23	25.23	26.09	25.02	13.87M
October 21, 2025	24.83	25.9	25.9	25.99	24.41	24M
October 20, 2025	29	24.84	24.84	29.02	24.83	40.11M
October 17, 2025	28.58	28.42	28.42	29.94	27.93	26.6M
October 16, 2025	28	28.84	28.84	29.62	27.61	26.75M
October 15, 2025	28.1	28	28	28.24	26.6	18.18M
October 14, 2025	29.48	27.73	27.73	30.99	27.55	36.26M
October 13, 2025	26.71	28.67	28.67	29.09	26.68	22.19M
October 10, 2025	28.2	28.47	28.47	28.99	27.87	23.19M
October 09, 2025	26.1	28.75	28.75	30	26.1	34.84M
September 30, 2025	26	26.16	26.16	26.34	25.5	12.62M
September 29, 2025	25.81	25.88	25.88	26.69	25.57	15.17M
September 26, 2025	27	25.88	25.88	27.16	25.51	21.17M
September 25, 2025	27.19	27.16	27.16	27.65	26.6	18.72M
September 24, 2025	26.6	27.17	27.17	27.6	26	17.99M
September 23, 2025	27.71	26.85	26.85	27.87	25.94	23.67M
September 22, 2025	25.71	27.7	27.7	27.76	25.22	32.15M
September 19, 2025	24.96	26.01	26.01	27.3	24.96	17.58M
September 18, 2025	26.9	26.27	26.27	27.69	25.82	24.28M
September 17, 2025	26.05	27.08	27.08	27.78	26	22.8M
September 16, 2025	26.27	26.2	26.2	26.65	25.45	17.33M
September 15, 2025	26	26.23	26.23	26.85	25.86	18.08M
September 12, 2025	24.96	26.09	26.09	27.2	24.6	32.07M
September 11, 2025	22.8	24.72	24.72	24.9	22.6	22.76M

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