Yangzhou Seashine New Materials Co.,Ltd. - 300885.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	25.5	25.41	25.41	26.3	24.9	18.2M
September 25, 2025	24.56	24.86	24.86	24.96	24.28	10.57M
September 24, 2025	24.83	24.63	24.63	25.09	24.1	9.87M
September 23, 2025	25.85	24.82	24.82	26.69	24.12	14.71M
September 22, 2025	26.29	25.31	25.31	26.48	24.69	14.91M
September 19, 2025	26.82	25.85	25.85	26.84	25.47	16.59M
September 18, 2025	26.6	27.23	27.23	29.64	26.6	30.95M
September 17, 2025	27.45	26.08	26.08	27.45	26.03	19.91M
September 16, 2025	24.45	26.99	26.99	27.67	24.27	33.02M
September 15, 2025	24.17	24.18	24.18	24.96	24	10.2M
September 12, 2025	24.58	24.37	24.37	24.68	24.04	9.98M
September 11, 2025	24.18	24.56	24.56	25.11	23.88	12.78M
September 10, 2025	24.67	24.5	24.5	25.18	24.24	15.91M
September 09, 2025	24.38	25.41	25.41	26.1	23.83	27.06M
September 08, 2025	23.08	24.47	24.47	24.8	23.08	20.12M
September 05, 2025	22.2	23.06	23.06	23.22	21.94	9.75M
September 04, 2025	22.29	22.13	22.13	22.85	21.73	10.57M
September 03, 2025	23.37	22.18	22.18	23.61	22.11	13.07M
September 02, 2025	23.34	23.61	23.61	24.2	22.3	19.39M
September 01, 2025	23.5	23.22	23.22	23.8	23.12	7.81M
August 29, 2025	23.47	23.65	23.65	24.09	22.96	10.84M
August 28, 2025	23.61	23.59	23.59	23.75	22.67	14.68M
August 27, 2025	25	23.67	23.67	25.41	23.65	21.49M
August 26, 2025	27.79	24.9	24.9	27.79	24.69	29.03M
August 25, 2025	27.6	27.92	27.92	28	27	14.65M
August 22, 2025	26.81	27.79	27.79	28.49	26.81	14.72M
August 21, 2025	27.6	26.94	26.94	27.92	26.81	11.48M
August 20, 2025	28	27.68	27.68	28.5	27.21	15.5M
August 19, 2025	27.76	28.36	28.36	28.39	26.68	26.01M
August 18, 2025	29.26	27.78	27.78	29.4	27.53	26.04M
August 15, 2025	27.8	28.8	28.8	29.19	27.35	22.23M
August 14, 2025	29	27.57	27.57	29.06	27.45	23.81M
August 13, 2025	29.69	29.76	29.76	30.66	28.02	30.17M
August 12, 2025	30.58	30.23	30.23	32.14	29.32	30.64M
August 11, 2025	29.3	30.88	30.88	31.26	28.75	32.14M
August 08, 2025	29.3	29.34	29.34	29.7	28.31	30.47M
August 07, 2025	28.8	30.81	30.81	31.63	27.93	48.12M
August 06, 2025	23.7	28.86	28.86	28.86	23.7	46.19M
August 05, 2025	23.77	24.05	24.05	25.59	23.35	39.07M
August 04, 2025	21.8	23.93	23.93	23.95	21.27	34.61M
August 01, 2025	23.05	21.91	21.91	23.12	21.63	31.65M
July 31, 2025	23	23.12	23.12	25.54	22.51	47.43M
July 30, 2025	21.54	23.35	23.35	23.7	20.6	52.37M
July 29, 2025	17.41	20.51	20.51	20.51	17.35	29.11M
July 28, 2025	18.1	17.09	17.09	19	16.99	31M
July 25, 2025	18.33	17.53	17.53	18.76	17.18	31.45M
July 24, 2025	18.9	18.6	18.6	20.41	17.81	42.29M
July 23, 2025	15.79	17.76	17.76	18.56	15.22	33.17M
July 22, 2025	15.86	16	16	16.23	15.45	19.76M
July 21, 2025	14.49	15.88	15.88	16.68	14.49	28.44M
July 18, 2025	14.51	14.42	14.42	14.57	14.24	8.49M
July 17, 2025	13.91	14.55	14.55	14.66	13.91	15.06M
July 16, 2025	13.79	13.95	13.95	14.08	13.7	7.04M
July 15, 2025	13.73	13.77	13.77	13.86	13.52	4.09M
July 14, 2025	13.69	13.79	13.79	13.98	13.67	5.91M
July 11, 2025	13.57	13.57	13.57	13.71	13.38	4.66M
July 10, 2025	13.62	13.58	13.58	13.76	13.41	4.85M
July 09, 2025	13.59	13.7	13.7	14.14	13.59	8.72M
July 08, 2025	13.39	13.58	13.58	13.68	13.39	3.88M
July 07, 2025	13.43	13.46	13.46	13.52	13.31	2.98M

Yangzhou Seashine New Materials Co.,Ltd. (300885.SZ) SHZ