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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	50.1	48.71	48.71	50.33	48.24	1.19M
November 18, 2025	50.39	50.05	50.05	50.55	49.8	880,800
November 17, 2025	49.61	50.39	50.39	50.6	49.61	1.09M
November 14, 2025	49.31	50.09	50.09	50.4	49.2	1.36M
November 13, 2025	49.01	49.6	49.6	49.91	48.64	1.22M
November 12, 2025	49.77	49.09	49.09	50.76	48.9	1.42M
November 11, 2025	49.15	49.63	49.63	49.76	49	769,352
November 10, 2025	49.68	49.14	49.14	49.96	48.93	917,000
November 07, 2025	49.31	49.51	49.51	50.21	48.83	962,252
November 06, 2025	49.02	49.46	49.46	49.62	48.81	766,479
November 05, 2025	48	49.02	49.02	49.29	48	685,400
November 04, 2025	48.8	48.75	48.75	49.24	48.2	840,937
November 03, 2025	49.56	49.03	49.03	49.68	48.82	880,600
October 31, 2025	48.98	49.3	49.3	49.49	48.45	1.08M
October 30, 2025	48.49	48.69	48.69	49.58	48.49	1.18M
October 29, 2025	48.8	48.5	48.5	49	48.05	863,800
October 28, 2025	48.58	48.78	48.78	49.22	48.55	696,800
October 27, 2025	48.35	48.75	48.75	49.1	47.91	1.04M
October 24, 2025	48.49	48.3	48.3	48.49	47.8	747,100
October 23, 2025	48.18	48.22	48.22	48.34	47.34	641,795
October 22, 2025	47.81	48.15	48.15	48.28	47.5	701,200
October 21, 2025	46.94	48.12	48.12	48.2	46.85	883,980
October 20, 2025	46.34	46.94	46.94	47.26	46	780,700
October 17, 2025	46.53	45.78	45.78	47.25	45.73	781,600
October 16, 2025	47.88	46.95	46.95	48.16	46.76	837,937
October 15, 2025	47.22	47.85	47.85	48.06	47.11	766,000
October 14, 2025	48.8	47.08	47.08	48.86	46.92	970,900
October 13, 2025	46.7	48.45	48.45	48.48	44.52	1.22M
October 10, 2025	47.8	48.28	48.28	48.67	47.5	1.23M
October 09, 2025	48.04	47.84	47.84	48.66	47.71	887,500
September 30, 2025	48.04	47.85	47.85	48.14	47.61	625,500
September 29, 2025	47.2	47.85	47.85	48.28	46.86	915,827
September 26, 2025	47.6	47.57	47.57	48.35	46.81	1.04M
September 25, 2025	47.96	47.73	47.73	48.95	47.65	976,800
September 24, 2025	46.7	47.88	47.88	48.14	46.7	1.1M
September 23, 2025	47.99	47.29	47.29	48	45.5	1.72M
September 22, 2025	47.94	48.16	48.16	49.14	47.49	881,678
September 19, 2025	49	47.85	47.85	49.25	47.53	1.44M
September 18, 2025	51.08	49.15	49.15	51.35	48.66	2.19M
September 17, 2025	50.3	51.2	51.2	52.29	50.26	2.29M
September 16, 2025	49.5	50.4	50.4	50.7	49.15	1.3M
September 15, 2025	49.88	49.61	49.61	50.29	49.48	919,987
September 12, 2025	50.47	49.89	49.89	50.7	49.66	910,100
September 11, 2025	49.6	50.47	50.47	50.75	49.25	1.17M
September 10, 2025	51	50.02	50.02	51.28	49.6	1.44M
September 09, 2025	50.8	51.14	51.14	51.62	50.6	1.84M
September 08, 2025	48.78	51.3	51.3	51.52	48.78	2.15M
September 05, 2025	48.49	49.77	49.77	49.84	48.1	1.39M
September 04, 2025	47.93	48.35	48.35	50	47.86	2.05M

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