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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	9.7	9.57	9.57	9.81	9.55	15.23M
September 02, 2025	10.03	9.74	9.74	10.15	9.66	23.38M
September 01, 2025	9.81	9.99	9.99	10.02	9.75	21.22M
August 29, 2025	9.77	9.86	9.86	9.99	9.7	22.09M
August 28, 2025	9.82	9.83	9.83	9.88	9.49	27.22M
August 27, 2025	10.35	9.81	9.81	10.4	9.8	44.13M
August 26, 2025	10.58	10.39	10.39	10.63	10.35	28.98M
August 25, 2025	10.44	10.67	10.67	10.8	10.41	41.04M
August 22, 2025	10.35	10.39	10.39	10.41	10.27	17.96M
August 21, 2025	10.39	10.35	10.35	10.48	10.26	20.47M
August 20, 2025	10.56	10.43	10.43	10.75	10.2	29.79M
August 19, 2025	10.6	10.53	10.53	10.72	10.48	28.74M
August 18, 2025	10.7	10.71	10.71	10.8	10.57	35.05M
August 15, 2025	10.38	10.53	10.53	10.65	10.32	29.06M

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