Skip to main content
logo
Jiangsu Dingsheng New Materials Joint-Stock Co.,Ltd (SHA:603876)
China flag China · Delayed Price · Currency is CNY
21.68
-0.51 (-2.30%)
Jul 31, 2026, 3:00 PM CST

SHA:603876 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202622.0822.4821.6621.6821.68-2.30%20,424,090
Jul 30, 202622.0822.4021.6622.1922.190.09%22,606,570
Jul 29, 202621.6222.5820.6022.1722.172.54%35,292,848
Jul 28, 202621.6622.4421.2821.6221.62-0.18%23,141,110
Jul 27, 202620.6722.0320.6721.6621.666.18%27,929,121
Jul 24, 202620.7421.3720.3320.4020.40-3.32%30,674,142
Jul 23, 202619.2321.1019.0921.1021.1010.01%36,484,120
Jul 22, 202619.4719.8918.9719.1819.18-2.24%17,646,840
Jul 21, 202618.6719.7617.8019.6219.625.09%32,598,305
Jul 20, 202619.8020.0518.4318.6718.67-3.51%27,626,906
Jul 17, 202619.8020.0918.8519.3519.35-3.15%29,768,980
Jul 16, 202621.1021.2819.9319.9819.98-4.68%25,050,560
Jul 15, 202621.2021.9120.5820.9620.962.44%33,514,359
Jul 14, 202620.3420.5619.9120.4620.461.04%20,599,436
Jul 13, 202620.8120.9719.9220.2520.25-3.57%34,592,790
Jul 10, 202621.6621.9921.0021.0021.00-3.67%28,178,087
Jul 9, 202622.8022.9920.8121.8021.80-3.92%53,072,680
Jul 8, 202624.4024.5022.4922.6922.69-7.20%34,415,080
Jul 7, 202623.9025.7523.7324.4524.453.12%38,896,060
Jul 6, 202624.1025.8023.6223.7123.71-1.45%27,069,668
Jul 3, 202625.4325.5524.0524.0624.06-4.52%27,671,080
Jul 2, 202625.2526.3024.9025.2025.20-1.91%25,477,476
Jul 1, 202626.0026.0124.0125.6925.69-1.23%38,497,222
Jun 30, 202625.9726.8725.5226.0126.01-0.69%19,083,347
Jun 29, 202626.5026.9024.9526.1926.19-2.17%36,715,960
Jun 26, 202629.3829.5026.8026.9026.77-7.69%37,380,448
Jun 25, 202627.4029.7426.9029.1429.005.20%48,114,127
Jun 24, 202627.4028.2024.8027.7027.571.13%51,917,228
Jun 23, 202627.6828.1026.3027.3927.260.81%44,316,020
Jun 22, 202625.1527.2224.5227.1727.047.18%47,319,558
Jun 18, 202625.6826.8025.2625.3525.23-2.65%28,929,810
Jun 17, 202626.7726.8025.6126.0425.91-2.54%28,289,560
Jun 16, 202626.6027.4026.1426.7226.590.64%31,245,890
Jun 15, 202626.8027.2126.1926.5526.420.30%42,685,110
Jun 12, 202625.4727.0725.1626.4726.344.91%36,384,150
Jun 11, 202624.5226.3324.5025.2325.112.19%32,882,940
Jun 10, 202624.7525.1724.1624.6924.57-0.84%17,198,880
Jun 9, 202623.8225.1323.2824.9024.785.73%33,117,670
Jun 8, 202624.4225.3523.4723.5523.44-6.03%37,400,219
Jun 5, 202625.1325.7724.6625.0624.94-0.75%30,148,420
Jun 4, 202625.4026.6225.0125.2525.13-5.43%56,831,570
Jun 3, 202628.6828.6826.3026.7026.57-7.29%40,894,910
Jun 2, 202628.0728.8827.0028.8028.662.64%36,998,910
Jun 1, 202626.9829.1026.8028.0627.926.09%43,874,810
May 29, 202626.8327.2626.0226.4526.32-0.41%21,585,380
May 28, 202627.3027.8126.0926.5626.43-3.38%27,316,430
May 27, 202627.6028.2827.3027.4927.36-0.76%26,951,210
May 26, 202626.8628.0026.7227.7027.572.21%27,749,550
May 25, 202627.6627.8826.8227.1026.97-1.45%25,089,170
May 22, 202626.8127.6326.0027.5027.374.60%35,249,090