Skip to main content
logo
Jiangsu Dingsheng New Materials Joint-Stock Co.,Ltd (SHA:603876)
China flag China · Delayed Price · Currency is CNY
22.97
+0.63 (2.82%)
Aug 21, 2026, 3:00 PM CST

SHA:603876 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 202622.2223.5822.0822.9722.972.82%26,647,020
Aug 20, 202623.8623.8922.1022.3422.34-5.38%36,800,550
Aug 19, 202622.5123.9422.4023.6123.613.55%34,307,510
Aug 18, 202622.8023.5222.4322.8022.80-0.04%18,991,130
Aug 17, 202622.5222.8622.0822.8122.811.33%26,737,742
Aug 14, 202621.4023.1421.3022.5122.515.68%30,621,710
Aug 13, 202621.6721.8521.1621.3021.30-1.84%13,055,532
Aug 12, 202621.0822.1421.0521.7021.701.78%15,243,792
Aug 11, 202621.8122.0021.3021.3221.32-2.47%13,274,700
Aug 10, 202621.4822.3421.4521.8621.862.20%21,151,020
Aug 7, 202620.6421.4920.4121.3921.393.63%28,418,590
Aug 6, 202621.7221.9020.1420.6420.64-5.71%32,729,490
Aug 5, 202621.5422.1521.2221.8921.891.62%14,125,221
Aug 4, 202621.6221.8721.4721.5421.54-0.37%12,755,331
Aug 3, 202621.4821.7021.1321.6221.62-0.28%16,874,117
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