Shandong Dongyue Organosilicon Materials Co., Ltd. - 300821.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	12.78	12.93	12.93	13.41	12.69	59.56M
January 13, 2026	13.2	12.78	12.78	13.25	12.69	49.2M
January 12, 2026	12.63	13.27	13.27	13.3	12.63	63.52M
January 09, 2026	12.82	12.71	12.71	12.99	12.63	53.41M
January 08, 2026	13.68	13.05	13.05	13.88	12.92	76.75M
January 07, 2026	13	13.38	13.38	13.57	12.98	88.26M
January 06, 2026	12.08	13.18	13.18	13.96	12.08	122.93M
January 05, 2026	11.72	12.05	12.05	12.1	11.64	34.3M
December 31, 2025	11.95	11.66	11.66	12.06	11.65	32.28M
December 30, 2025	12.06	11.99	11.99	12.29	11.83	42.52M
December 29, 2025	12.86	12.26	12.26	12.95	12.2	58.38M
December 26, 2025	13.01	12.79	12.79	13.6	12.69	106.55M
December 25, 2025	12.24	12.63	12.63	12.69	12.13	50.94M
December 24, 2025	12.06	12.25	12.25	12.34	11.86	40.28M
December 23, 2025	11.79	12.14	12.14	12.32	11.75	51.25M
December 22, 2025	11.76	11.81	11.81	11.9	11.69	26.43M
December 19, 2025	11.69	11.75	11.75	12.03	11.68	30.09M
December 18, 2025	11.62	11.69	11.69	12.08	11.51	41.1M
December 17, 2025	11.4	11.77	11.77	11.85	11.32	38.94M
December 16, 2025	11.83	11.4	11.4	11.94	11.3	41.11M
December 15, 2025	11.74	12.05	12.05	12.35	11.68	51.15M
December 12, 2025	11.83	11.86	11.86	12.19	11.66	44.25M
December 11, 2025	12.43	11.88	11.88	12.79	11.88	59.48M
December 10, 2025	13.31	12.37	12.37	13.31	12.28	97.13M
December 09, 2025	12.7	13.3	13.3	13.3	12.41	49.4M
December 08, 2025	12.66	12.75	12.75	12.89	12.47	46.23M
December 05, 2025	12.61	12.77	12.77	12.88	11.99	55.61M
December 04, 2025	13.7	12.2	12.2	13.7	12.16	64.93M
December 03, 2025	13.16	12.85	12.85	13.38	12.77	62.12M
December 02, 2025	13.25	13.4	13.4	13.75	12.73	76.57M
December 01, 2025	13.7	13.38	13.38	13.98	13.16	84.37M
November 28, 2025	13.7	13.68	13.68	14.02	13.47	80.14M
November 27, 2025	12.8	13.75	13.75	14.28	12.8	128.75M
November 26, 2025	13.73	12.73	12.73	13.91	12.73	85.19M
November 25, 2025	13.26	13.45	13.45	13.8	13	88.43M
November 24, 2025	13.3	12.96	12.96	13.36	12.6	74.98M
November 21, 2025	14.49	12.86	12.86	14.5	12.84	113.12M
November 20, 2025	15.3	14.59	14.59	16.27	14.51	142.06M
November 19, 2025	13.36	16.13	16.13	16.99	13.17	193.41M
November 18, 2025	14.59	14.54	14.54	15.65	14.2	161.39M
November 17, 2025	12.94	14.42	14.42	15.07	12.83	158.98M
November 14, 2025	9.44	13.12	13.12	14.4	9.44	134.62M
November 13, 2025	13.13	13.98	13.98	14.44	13.12	170.43M
November 12, 2025	9.44	12.47	12.47	13.19	9.44	104.45M
November 11, 2025	12.62	12.73	12.73	13.58	12.37	146.79M
November 10, 2025	11.66	13.08	13.08	13.58	11.66	198.93M
November 07, 2025	9.44	11.38	11.38	11.38	9.4	103.39M
November 06, 2025	9.4	9.48	9.48	9.55	9.31	19.85M
November 05, 2025	9.15	9.4	9.4	9.47	9.14	15.29M
November 04, 2025	9.3	9.23	9.23	9.42	9.17	12.59M
November 03, 2025	9.2	9.32	9.32	9.36	9.16	18.62M
October 31, 2025	9	9.29	9.29	9.44	8.99	24.14M
October 30, 2025	9.01	9.03	9.03	9.13	8.92	14.31M
October 29, 2025	8.81	9	9	9.04	8.8	14.11M
October 28, 2025	8.91	8.86	8.86	9.09	8.85	10.86M
October 27, 2025	8.9	8.83	8.83	8.94	8.79	9.2M
October 24, 2025	8.77	8.85	8.85	8.95	8.71	10.12M
October 23, 2025	8.74	8.78	8.78	8.78	8.52	11.06M
October 22, 2025	8.8	8.77	8.77	8.87	8.7	6.19M
October 21, 2025	8.75	8.81	8.81	8.84	8.71	7.17M

Shandong Dongyue Organosilicon Materials Co., Ltd. (300821.SZ) SHZ