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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	49.99	47.88	47.88	50.65	47.71	1.42M
September 02, 2025	50.68	49.55	49.55	50.86	47.92	2.77M
September 01, 2025	50.68	51.32	51.32	52.38	50.48	1.96M
August 29, 2025	50	50.73	50.73	51.68	49.31	2.23M
August 28, 2025	49.97	50.1	50.1	51.37	48.45	2.28M
August 27, 2025	51.7	50.2	50.2	52.95	50.15	2.29M
August 26, 2025	52.31	51.9	51.9	52.62	51.6	1.83M
August 25, 2025	52.4	52.52	52.52	53.23	52.1	2.04M
August 22, 2025	53.05	52.53	52.53	53.19	52.24	2.2M
August 21, 2025	54.03	53.32	53.32	54.48	52.6	2.55M
August 20, 2025	53.1	53.96	53.96	55	52.89	3.58M
August 19, 2025	54.5	53.78	53.78	54.5	52.55	3.91M
August 18, 2025	53.15	54.57	54.57	55.5	52.54	6.16M
August 15, 2025	51.02	53.15	53.15	54.33	51.01	4.88M
August 14, 2025	52.68	51.38	51.38	53.7	51.23	4.41M
August 13, 2025	52.78	53.07	53.07	53.89	52.6	4.45M
August 12, 2025	54.1	53.2	53.2	54.66	52.69	5.07M
August 11, 2025	50.51	55	55	58.08	49.66	7.84M
August 08, 2025	51.08	50.49	50.49	51.85	50.3	2.92M
August 07, 2025	51.98	51.06	51.06	52.12	50.73	5.23M
August 06, 2025	49.4	52.59	52.59	54.88	48.64	8.4M
August 05, 2025	47	49.6	49.6	50	46.95	6.21M
August 04, 2025	46.06	46.93	46.93	46.95	45.71	1.47M
August 01, 2025	46.05	46.1	46.1	46.45	45.71	1.09M
July 31, 2025	46.95	46.08	46.08	47.34	46	1.91M
July 30, 2025	47.26	47.34	47.34	47.8	46.4	2.29M
July 29, 2025	47.69	47.28	47.28	47.69	46.77	2.34M
July 28, 2025	46.35	47.7	47.7	48.47	46.34	4.13M
July 25, 2025	46.2	46.35	46.35	46.77	45.92	1.18M
July 24, 2025	46.16	46.31	46.31	46.58	46.01	1.2M
July 23, 2025	46.56	46.16	46.16	46.64	45.79	1.46M
July 22, 2025	47.22	46.66	46.66	47.73	46.31	2.36M
July 21, 2025	46.6	47.41	47.41	47.87	46.21	2.75M
July 18, 2025	47.21	46.68	46.68	47.48	46.45	2.37M
July 17, 2025	45.68	47.2	47.2	47.55	45.66	3.89M
July 16, 2025	45.99	45.91	45.91	46.56	45.51	1.92M
July 15, 2025	46.21	45.98	45.98	47.2	45.6	2.35M
July 14, 2025	45.21	46.68	46.68	47.6	45.08	3.66M
July 11, 2025	45.55	45.23	45.23	45.68	44.51	1.56M
July 10, 2025	45.65	45.46	45.46	45.87	45.2	1.27M
July 09, 2025	46.13	45.77	45.77	46.6	45.52	1.94M
July 08, 2025	45.79	45.98	45.98	46.18	45.37	1.98M
July 07, 2025	44.05	45.79	45.79	45.89	44.04	1.88M

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