Super-Dragon Engineering Plastics Co., Ltd - 301131.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	48	47.52	47.52	48.48	47.35	956,454
February 12, 2026	48.33	47.82	47.82	48.5	47.72	879,712
February 11, 2026	48.37	48.33	48.33	48.67	48.03	762,237
February 10, 2026	48.89	48.33	48.33	49.09	48.25	822,007
February 09, 2026	48.55	48.85	48.85	48.92	47.9	1.05M
February 06, 2026	47.17	47.65	47.65	48.33	46.6	947,299
February 05, 2026	47.64	47.43	47.43	48.08	47.24	918,141
February 04, 2026	47.61	47.64	47.64	48.09	47.08	848,344
February 03, 2026	46.67	47.57	47.57	47.59	46.44	1.13M
February 02, 2026	47.63	46.44	46.44	48.22	46.23	1.55M
January 30, 2026	46.5	47.9	47.9	48.05	46.44	1.29M
January 29, 2026	47	46.71	46.71	48.08	46.45	1.2M
January 28, 2026	48.1	47.45	47.45	48.37	47.25	1.2M
January 27, 2026	48.68	48.4	48.4	48.84	46.8	1.89M
January 26, 2026	50.5	48.78	48.78	50.7	48.14	1.89M
January 23, 2026	50	50.32	50.32	50.44	49.7	1.3M
January 22, 2026	49.6	49.97	49.97	50.14	49.5	1.24M
January 21, 2026	49.36	49.67	49.67	49.9	48.8	1.79M
January 20, 2026	50.89	50	50	51.3	49.38	1.55M
January 19, 2026	49.35	50.64	50.64	51.22	48.9	1.69M
January 16, 2026	49.08	49.31	49.31	49.33	48.18	1.31M
January 15, 2026	48	49.03	49.03	49.21	48	866,500
January 14, 2026	49.02	48.65	48.65	49.45	47.77	1.41M
January 13, 2026	49.15	48.78	48.78	49.9	48.5	972,300
January 12, 2026	48.66	49.14	49.14	49.57	48.41	1.02M
January 09, 2026	48.69	48.74	48.74	48.77	47.86	1M
January 08, 2026	48.02	48.65	48.65	48.86	47.93	820,600
January 07, 2026	47.98	48.22	48.22	48.56	47.54	936,800
January 06, 2026	47.8	47.95	47.95	48.47	47.6	1.15M
January 05, 2026	48.03	48.01	48.01	48.8	47.39	980,586
December 31, 2025	47.99	48.27	48.27	48.27	47.39	857,797
December 30, 2025	47.02	47.92	47.92	48.48	47.02	1.39M
December 29, 2025	46.6	47.73	47.73	48.16	46.5	1.5M
December 26, 2025	47.25	46.36	46.36	47.25	46.24	648,660
December 25, 2025	46.16	47.16	47.16	47.26	46.15	773,800
December 24, 2025	45.48	46.12	46.12	46.57	45.22	763,700
December 23, 2025	45.46	45.4	45.4	45.85	45.04	534,200
December 22, 2025	45.62	45.61	45.61	46.45	45.44	862,203
December 19, 2025	44.3	45.71	45.71	45.74	44.3	849,900
December 18, 2025	43.32	44.15	44.15	44.68	43.02	788,000
December 17, 2025	43.22	43.29	43.29	43.65	42.37	631,200
December 16, 2025	44.48	43.3	43.3	44.48	43.2	710,700
December 15, 2025	43.93	44.17	44.17	44.8	43.8	635,400
December 12, 2025	44.57	44.26	44.26	45.5	44.08	757,345
December 11, 2025	46.2	44.58	44.58	46.2	44.52	948,600
December 10, 2025	46.89	46.21	46.21	46.89	45.93	634,200
December 09, 2025	46.53	46.91	46.91	47.15	46.53	570,100
December 08, 2025	46.58	46.86	46.86	47.1	46.31	731,200
December 05, 2025	45.71	46.52	46.52	46.52	45.18	621,100
December 04, 2025	46.6	45.62	45.62	46.75	45.51	599,800
December 03, 2025	46.86	46.6	46.6	47.04	46.1	494,743
December 02, 2025	47	46.87	46.87	47.43	46.58	673,500
December 01, 2025	47.3	47	47	47.68	46.94	724,100
November 28, 2025	46.6	46.89	46.89	46.9	46.15	605,000
November 27, 2025	45.76	46.43	46.43	46.6	45.34	822,100
November 26, 2025	47.11	45.54	45.54	47.27	45.5	977,700
November 25, 2025	46.75	46.88	46.88	47.54	46.23	901,876
November 24, 2025	45.5	46.22	46.22	46.67	45.34	930,000
November 21, 2025	48	45.24	45.24	48.33	45.12	1.49M
November 20, 2025	48.69	48.25	48.25	49.09	48.03	1.05M

Super-Dragon Engineering Plastics Co., Ltd (301131.SZ) SHZ