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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	8.71	8.75	8.75	8.9	8.68	8.24M
October 17, 2025	8.98	8.67	8.67	9.14	8.64	15.13M
October 16, 2025	9.12	8.99	8.99	9.14	8.98	10.48M
October 15, 2025	9.12	9.17	9.17	9.24	9.06	10.57M
October 14, 2025	9.24	9.11	9.11	9.38	9.09	15.32M
October 13, 2025	8.97	9.24	9.24	9.27	8.84	12.36M
October 10, 2025	9.32	9.26	9.26	9.32	9.18	9.25M
October 09, 2025	9.19	9.32	9.32	9.37	9.17	13.59M
September 30, 2025	9.27	9.16	9.16	9.33	9.16	11.26M
September 29, 2025	9.1	9.23	9.23	9.31	9.02	11.27M
September 26, 2025	9.21	9.11	9.11	9.29	9.09	9.34M
September 25, 2025	9.35	9.23	9.23	9.47	9.22	11.06M
September 24, 2025	9.16	9.44	9.44	9.45	9.16	13.89M
September 23, 2025	9.45	9.24	9.24	9.48	9.06	16.19M
September 22, 2025	9.72	9.48	9.48	9.72	9.39	12.53M
September 19, 2025	9.72	9.57	9.57	9.75	9.55	12.34M
September 18, 2025	9.9	9.69	9.69	9.92	9.6	23.01M
September 17, 2025	9.94	9.89	9.89	10.21	9.8	19.28M
September 16, 2025	10.04	9.95	9.95	10.44	9.81	28.38M
September 15, 2025	9.87	9.71	9.71	10.02	9.7	15.88M
September 12, 2025	10.11	9.87	9.87	10.12	9.82	18.82M
September 11, 2025	9.98	10.09	10.09	10.09	9.8	17.5M
September 10, 2025	10.05	10.02	10.02	10.14	9.85	22.05M
September 09, 2025	10.27	10.17	10.17	10.37	10.08	23.57M
September 08, 2025	10.3	10.35	10.35	10.36	9.99	36.34M
September 05, 2025	9.62	10.36	10.36	10.44	9.62	55.35M
September 04, 2025	9.56	9.57	9.57	9.89	9.39	21.71M

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