Skip to main content
logo
Shenzhen Prince New Materials Co.,Ltd. (SHE:002735)
China flag China · Delayed Price · Currency is CNY
20.05
+0.02 (0.10%)
At close: Jan 23, 2026

SHE:002735 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 202619.7420.2919.6020.0520.050.10%35,264,790
Jan 22, 202619.2020.1619.0820.0320.035.31%42,251,710
Jan 21, 202618.9519.2018.6419.0219.02-0.31%20,105,470
Jan 20, 202620.0020.0818.8019.0819.08-3.98%30,783,420
Jan 19, 202619.7420.1019.5919.8719.87-0.30%24,207,460
Jan 16, 202620.4920.6619.8519.9319.93-3.44%37,110,720
Jan 15, 202620.4521.3319.4320.6420.64-1.15%57,541,290
Jan 14, 202620.6221.8120.3320.8820.88-0.24%65,990,420
Jan 13, 202622.6822.6820.9320.9320.93-10.02%72,984,434
Jan 12, 202621.5624.0021.4423.2623.264.82%110,666,500
Jan 9, 202620.3123.2020.2922.1922.195.17%112,756,520
Jan 8, 202620.6021.9720.0721.1021.103.89%128,755,100
Jan 7, 202619.0221.0918.9120.3120.315.95%137,747,400
Jan 6, 202619.4919.5818.5719.1719.17-3.33%107,563,600
Jan 5, 202619.3019.8318.6619.8319.839.98%90,223,769
Dec 31, 202516.1518.0315.8518.0318.0310.01%92,883,300
Dec 30, 202516.9017.2016.2316.3916.39-1.15%43,428,680
Dec 29, 202517.2917.2916.5516.5816.58-5.15%44,376,070
Dec 26, 202516.7517.7816.4117.4817.482.94%71,644,790
Dec 25, 202516.7817.1716.7016.9816.980.59%48,628,070
Dec 24, 202516.4717.0016.1116.8816.882.18%50,620,080
Dec 23, 202516.7017.2016.4616.5216.52-7.14%76,230,190
Dec 22, 202518.5018.9617.6817.7917.79-121,001,000
Dec 19, 202517.7917.7917.7917.7917.7910.02%17,390,480
Dec 18, 202516.5016.5016.0616.1716.17-2.82%53,945,200
Dec 17, 202515.0516.6415.0316.6416.649.98%53,841,650
Dec 16, 202515.7515.9615.0415.1315.13-5.73%32,112,080
Dec 15, 202516.7516.7915.6416.0516.05-1.65%50,423,360
Dec 12, 202515.5017.0515.1816.3216.325.29%73,132,590
Dec 11, 202515.0115.6015.0115.5015.505.01%40,764,090
Dec 10, 202514.7014.9014.5914.7614.760.34%8,527,396
Dec 9, 202514.8614.9714.7114.7114.71-1.87%9,477,400
Dec 8, 202514.9215.1014.8214.9914.990.67%14,099,500
Dec 5, 202514.5815.0014.4514.8914.891.85%14,084,700
Dec 4, 202514.5614.7214.5314.6214.620.07%7,596,920
Dec 3, 202514.8614.9014.5514.6114.61-2.27%11,700,960
Dec 2, 202514.6515.2414.4814.9514.951.56%19,537,501
Dec 1, 202514.6814.7514.6014.7214.720.41%8,456,683
Nov 28, 202514.5714.6814.4414.6614.661.10%8,114,021
Nov 27, 202514.6214.6914.4814.5014.50-0.82%8,825,821
Nov 26, 202514.8114.9214.6014.6214.62-1.88%11,354,760
Nov 25, 202514.9715.0514.8014.9014.90-0.20%13,485,181
Nov 24, 202514.5114.9914.4314.9314.933.04%14,326,900
Nov 21, 202514.7014.9914.3014.4914.49-2.75%16,767,650
Nov 20, 202515.0915.1914.8014.9014.90-1.26%12,390,350
Nov 19, 202515.2515.4014.9315.0915.09-1.69%13,689,120
Nov 18, 202515.4915.5515.2215.3515.35-1.60%13,930,460
Nov 17, 202515.3515.6615.3415.6015.601.89%16,398,360
Nov 14, 202515.7015.7315.3115.3115.31-2.86%19,171,790
Nov 13, 202515.5515.8915.4015.7615.760.38%17,578,280