Epoxy Base Electronic Material Corporation Limited (SHA:603002)
China · Delayed Price · Currency is CNY 8.85
+0.10 (1.14%)
At close: Jan 23, 2026
SHA:603002 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 8.85 | 9.13 | 8.81 | 8.85 | 8.85 | 1.14% | 79,102,680 |
| Jan 22, 2026 | 8.69 | 8.95 | 8.52 | 8.75 | 8.75 | 2.46% | 88,159,290 |
| Jan 21, 2026 | 8.06 | 8.92 | 8.06 | 8.54 | 8.54 | 4.66% | 97,057,660 |
| Jan 20, 2026 | 8.07 | 8.32 | 8.05 | 8.16 | 8.16 | 1.12% | 45,169,790 |
| Jan 19, 2026 | 8.00 | 8.12 | 7.94 | 8.07 | 8.07 | -0.12% | 41,019,979 |
| Jan 16, 2026 | 8.20 | 8.20 | 7.98 | 8.08 | 8.08 | -1.34% | 85,757,609 |
| Jan 15, 2026 | 7.54 | 8.34 | 7.50 | 8.19 | 8.19 | 8.05% | 116,907,400 |
| Jan 14, 2026 | 7.56 | 7.71 | 7.45 | 7.58 | 7.58 | 0.13% | 25,270,300 |
| Jan 13, 2026 | 7.75 | 7.83 | 7.52 | 7.57 | 7.57 | -2.70% | 28,410,400 |
| Jan 12, 2026 | 7.72 | 7.80 | 7.66 | 7.78 | 7.78 | 0.78% | 26,729,050 |
| Jan 9, 2026 | 7.70 | 7.78 | 7.65 | 7.72 | 7.72 | -0.26% | 23,530,737 |
| Jan 8, 2026 | 7.72 | 7.92 | 7.69 | 7.74 | 7.74 | -0.39% | 26,287,300 |
| Jan 7, 2026 | 7.69 | 7.87 | 7.63 | 7.77 | 7.77 | 1.83% | 36,080,320 |
| Jan 6, 2026 | 7.57 | 7.65 | 7.53 | 7.63 | 7.63 | 0.79% | 25,148,910 |
| Jan 5, 2026 | 7.41 | 7.63 | 7.36 | 7.57 | 7.57 | 2.44% | 22,748,950 |
| Dec 31, 2025 | 7.52 | 7.56 | 7.36 | 7.39 | 7.39 | -1.34% | 17,774,150 |
| Dec 30, 2025 | 7.54 | 7.62 | 7.47 | 7.49 | 7.49 | -1.71% | 17,855,350 |
| Dec 29, 2025 | 7.63 | 7.66 | 7.52 | 7.62 | 7.62 | 0.53% | 18,579,300 |
| Dec 26, 2025 | 7.54 | 7.68 | 7.52 | 7.58 | 7.58 | -0.13% | 21,274,290 |
| Dec 25, 2025 | 7.69 | 7.71 | 7.56 | 7.59 | 7.59 | -1.43% | 30,390,200 |
| Dec 24, 2025 | 7.25 | 7.78 | 7.25 | 7.70 | 7.70 | 6.06% | 57,675,553 |
| Dec 23, 2025 | 7.19 | 7.35 | 7.16 | 7.26 | 7.26 | 0.97% | 19,969,350 |
| Dec 22, 2025 | 7.07 | 7.27 | 7.05 | 7.19 | 7.19 | 2.28% | 18,734,100 |
| Dec 19, 2025 | 7.08 | 7.11 | 7.01 | 7.03 | 7.03 | - | 14,261,150 |
| Dec 18, 2025 | 7.05 | 7.19 | 7.02 | 7.03 | 7.03 | -1.26% | 13,726,100 |
| Dec 17, 2025 | 7.00 | 7.15 | 6.88 | 7.12 | 7.12 | 1.14% | 15,086,050 |
| Dec 16, 2025 | 7.17 | 7.17 | 6.95 | 7.04 | 7.04 | -1.81% | 16,574,760 |
| Dec 15, 2025 | 7.14 | 7.26 | 7.12 | 7.17 | 7.17 | -0.97% | 13,565,800 |
| Dec 12, 2025 | 7.28 | 7.35 | 7.17 | 7.24 | 7.24 | -0.96% | 15,607,800 |
| Dec 11, 2025 | 7.49 | 7.52 | 7.30 | 7.31 | 7.31 | -2.27% | 18,641,100 |
| Dec 10, 2025 | 7.36 | 7.53 | 7.35 | 7.48 | 7.48 | - | 20,545,400 |
| Dec 9, 2025 | 7.35 | 7.52 | 7.31 | 7.48 | 7.48 | 2.05% | 29,343,250 |
| Dec 8, 2025 | 7.17 | 7.37 | 7.15 | 7.33 | 7.33 | 2.52% | 26,226,800 |
| Dec 5, 2025 | 7.05 | 7.15 | 6.97 | 7.15 | 7.15 | 1.56% | 15,452,050 |
| Dec 4, 2025 | 7.05 | 7.10 | 6.96 | 7.04 | 7.04 | -0.42% | 13,627,000 |
| Dec 3, 2025 | 7.16 | 7.18 | 7.03 | 7.07 | 7.07 | -1.12% | 15,353,700 |
| Dec 2, 2025 | 7.22 | 7.27 | 7.12 | 7.15 | 7.15 | -1.65% | 15,404,950 |
| Dec 1, 2025 | 7.06 | 7.28 | 7.01 | 7.27 | 7.27 | 2.97% | 25,168,000 |
| Nov 28, 2025 | 7.03 | 7.12 | 6.99 | 7.06 | 7.06 | -0.70% | 21,163,000 |
| Nov 27, 2025 | 6.85 | 7.18 | 6.84 | 7.11 | 7.11 | 4.10% | 46,055,990 |
| Nov 26, 2025 | 6.82 | 7.01 | 6.76 | 6.83 | 6.83 | -0.87% | 30,930,100 |
| Nov 25, 2025 | 6.81 | 7.02 | 6.75 | 6.89 | 6.89 | 2.38% | 36,725,760 |
| Nov 24, 2025 | 6.94 | 7.00 | 6.60 | 6.73 | 6.73 | -3.99% | 55,924,850 |
| Nov 21, 2025 | 7.30 | 7.45 | 7.01 | 7.01 | 7.01 | -10.01% | 94,044,770 |
| Nov 20, 2025 | 7.92 | 8.12 | 7.62 | 7.79 | 7.79 | 5.56% | 143,248,400 |
| Nov 19, 2025 | 7.11 | 7.45 | 7.10 | 7.38 | 7.38 | 3.22% | 36,480,500 |
| Nov 18, 2025 | 7.14 | 7.39 | 7.10 | 7.15 | 7.15 | -1.24% | 18,256,800 |
| Nov 17, 2025 | 7.11 | 7.36 | 7.11 | 7.24 | 7.24 | 1.83% | 19,510,500 |
| Nov 14, 2025 | 7.18 | 7.20 | 7.10 | 7.11 | 7.11 | -1.66% | 15,308,000 |
| Nov 13, 2025 | 7.11 | 7.27 | 7.09 | 7.23 | 7.23 | 1.40% | 13,922,860 |