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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	22.68	22.9	22.9	23.3	22.56	12.05M
September 09, 2025	23.31	22.65	22.65	23.39	22.38	14.07M
September 08, 2025	23.52	23.4	23.4	23.85	23	12.46M
September 05, 2025	22.69	23.38	23.38	23.54	22.25	17.32M
September 04, 2025	24.08	22.49	22.49	24.5	21.95	26.11M
September 03, 2025	23.96	23.95	23.95	24.36	23.48	17.13M
September 02, 2025	25.68	23.6	23.6	25.98	23.36	26.69M
September 01, 2025	25.49	25.49	25.49	25.7	24.6	18.08M
August 29, 2025	25.07	25.29	25.29	25.49	24.84	17.5M
August 28, 2025	24.7	25.48	25.48	25.54	24	26.27M
August 27, 2025	26.31	24.8	24.8	27.27	24.67	36.6M
August 26, 2025	25.49	25.81	25.81	26.87	25.37	36.95M
August 25, 2025	25.13	25.33	25.33	25.66	23.9	31.56M
August 22, 2025	25.8	25.49	25.49	26.93	25.4	27.64M
August 21, 2025	25.61	25.3	25.3	25.97	24.76	32.8M
August 20, 2025	23.5	26.4	26.4	26.55	23.12	48.99M
August 19, 2025	23.86	23.3	23.3	24.18	23	29.03M
August 18, 2025	23.32	24.02	24.02	25	22.6	44.66M
August 15, 2025	21.38	21.85	21.85	21.99	21.07	23.49M
August 14, 2025	21.68	21.2	21.2	22.07	21.1	26.85M
August 13, 2025	21.38	21.79	21.79	22	20.81	33.02M
August 12, 2025	18.8	21	21	21.45	18.76	37.03M
August 11, 2025	18.78	18.84	18.84	19.17	18.7	7.94M
August 08, 2025	18.85	18.71	18.71	19.15	18.51	9.6M
August 07, 2025	18.67	18.95	18.95	19.58	18.6	15.13M
August 06, 2025	18.42	18.78	18.78	19	18.36	12.06M
August 05, 2025	18.22	18.45	18.45	18.62	18.14	8.33M
August 04, 2025	17.86	18.22	18.22	18.36	17.82	8.53M
August 01, 2025	18.4	18.02	18.02	18.49	17.91	10.15M
July 31, 2025	18.42	18.35	18.35	19.02	18.22	13.8M
July 30, 2025	18.8	18.44	18.44	19.05	18.28	15.89M
July 29, 2025	18.08	18.6	18.6	18.82	17.96	17.1M
July 28, 2025	17.15	18.11	18.11	18.42	17.13	23.56M
July 25, 2025	17.15	17.08	17.08	17.25	17	5.18M
July 24, 2025	17	17.15	17.15	17.27	16.94	6.47M
July 23, 2025	17.11	16.95	16.95	17.18	16.88	7.16M
July 22, 2025	16.97	17.13	17.13	17.24	16.74	9.33M
July 21, 2025	17	16.94	16.94	17.04	16.76	6.76M
July 18, 2025	17.16	16.98	16.98	17.27	16.84	9.74M
July 17, 2025	16.63	17.19	17.19	17.2	16.5	11.79M
July 16, 2025	16.57	16.59	16.59	16.8	16.47	6.47M
July 15, 2025	16.59	16.56	16.56	16.87	16.35	8.46M
July 14, 2025	16.3	16.72	16.72	17.23	16.29	15.96M
July 11, 2025	16.26	16.29	16.29	16.5	16.03	6.03M
July 10, 2025	16.52	16.33	16.33	16.77	16.11	7.37M
July 09, 2025	16.48	16.53	16.53	16.7	16.35	10.32M

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