Jiangsu Dingsheng New Material Joint-Stock Co.,Ltd (603876.SS) SHH

22.01

-0.47(-2.09%)

Updated at April 03 03:00PM

Currency In CNY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	22.24	22.01	22.01	22.31	21.25	25.98M
April 02, 2026	21.78	22.48	22.48	22.94	21.7	34.37M
April 01, 2026	22.58	21.92	21.92	22.66	21.36	35.8M
March 31, 2026	22.72	22.16	22.16	23.2	21.86	42.62M
March 30, 2026	22.2	23.28	23.28	23.95	22.2	53.58M
March 27, 2026	21.4	21.88	21.88	22.36	21.03	38.34M
March 26, 2026	21.3	21.83	21.83	22.5	21.15	37.59M
March 25, 2026	21.6	21.36	21.36	21.7	21	31.53M
March 24, 2026	19.94	21.44	21.44	21.6	19.28	46.16M
March 23, 2026	19.79	19.72	19.72	20.71	19.38	42.06M
March 20, 2026	19	19.82	19.82	20.75	18.6	45.98M
March 19, 2026	19.65	18.86	18.86	19.7	18.7	30.36M
March 18, 2026	20.82	19.91	19.91	21.03	19.62	35.79M
March 17, 2026	21.5	20.95	20.95	22.03	20.9	31.51M
March 16, 2026	21.33	21.57	21.57	22.3	21.15	44.91M
March 13, 2026	21.34	20.88	20.88	22.08	20.8	40.81M
March 12, 2026	20.32	21.53	21.53	21.9	20.26	45.27M
March 11, 2026	19.9	20.38	20.38	20.98	19.55	42.47M
March 10, 2026	19.86	19.91	19.91	20.34	19.7	16.4M
March 09, 2026	18.45	19.62	19.62	19.8	18.03	32.4M
March 06, 2026	18.93	18.84	18.84	19.3	18.46	19.18M
March 05, 2026	19.03	18.92	18.92	19.42	18.65	31.1M
March 04, 2026	18.21	18.76	18.76	19.49	18.15	23.04M
March 03, 2026	19.8	18.5	18.5	19.98	18.45	42.38M
March 02, 2026	20.1	19.96	19.96	20.68	19.72	35.74M
February 27, 2026	20.33	20.41	20.41	21.21	20.05	30.2M
February 26, 2026	20.35	20.61	20.61	21.5	20.16	47.72M
February 25, 2026	19.7	19.73	19.73	20.34	19.23	37.63M
February 24, 2026	20.35	19.55	19.55	20.5	19.44	37.23M
February 13, 2026	19.44	19.92	0	20.85	19.41	40.08M
February 12, 2026	19.6	19.7	0	20.2	19.2	50.92M
February 11, 2026	18.7	20.17	0	20.24	18.47	54.87M
February 10, 2026	18.26	18.8	0	18.91	18.04	41.32M
February 09, 2026	18.3	18.35	0	18.72	18.02	51.02M
February 06, 2026	16	17.77	0	17.77	15.72	40.14M
February 05, 2026	16.81	16.15	0	16.96	16.07	26.4M
February 04, 2026	16.97	16.99	0	17.16	16.57	28.34M
February 03, 2026	16.9	16.94	0	17.17	16.72	33.33M
February 02, 2026	16.59	16.72	0	17.6	16.56	48.03M
January 30, 2026	17.23	17.09	0	17.73	16.5	86.01M
January 29, 2026	16.8	17.23	0	17.23	16.8	23.6M
January 28, 2026	15.52	15.66	0	15.91	15.2	26.77M
January 27, 2026	16.04	15.62	0	16.4	15.31	37.52M
January 26, 2026	17	16.2	0	17.29	16.14	31.54M
January 23, 2026	16.43	16.78	0	16.97	16.33	29.88M
January 22, 2026	16.16	16.22	0	16.66	16	21.95M
January 21, 2026	15.81	16.17	0	16.33	15.63	23.34M
January 20, 2026	16.25	15.81	0	16.42	15.37	28.56M
January 19, 2026	16.21	16.18	0	16.49	15.9	20.87M
January 16, 2026	16.2	16.21	0	16.75	16.18	28.12M
January 15, 2026	15.5	16.02	0	16.42	15.4	29.8M
January 14, 2026	16.03	15.59	0	16.29	15.36	45.32M
January 13, 2026	16.41	16.12	0	17.12	16.06	45.9M
January 12, 2026	16.15	16.52	0	16.68	16	48.39M
January 09, 2026	16.12	16.06	0	16.21	15.74	43.43M
January 08, 2026	15.55	16.28	0	16.36	15.5	47.48M
January 07, 2026	15.95	15.65	0	16.06	15.55	39.35M
January 06, 2026	15.07	16.05	0	16.5	14.97	60.37M
January 05, 2026	15	15.04	0	15.11	14.56	41.17M
December 31, 2025	14.78	15.01	0	15.75	14.7	50.99M