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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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