Skip to main content
logo
Shenzhen Prince New Materials Co.,Ltd. (SHE:002735)
China flag China · Delayed Price · Currency is CNY
14.51
+0.12 (0.83%)
Mar 27, 2026, 3:04 PM CST

SHE:002735 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 26, 202614.6314.8514.3014.3914.39-2.18%9,708,924
Mar 25, 202614.5314.8214.4614.7114.711.17%11,555,430
Mar 24, 202614.2914.5514.0514.5414.543.56%14,731,290
Mar 23, 202614.2414.8413.9114.0414.04-7.51%18,700,880
Mar 20, 202615.8015.9415.1315.1815.18-3.31%9,483,720
Mar 19, 202616.0016.0715.6115.7015.70-3.15%9,306,573
Mar 18, 202616.1116.2115.8416.2116.210.68%9,938,881
Mar 17, 202616.6216.7716.0916.1016.10-3.01%10,749,100
Mar 16, 202616.9616.9716.4216.6016.60-2.87%16,158,840
Mar 13, 202616.9017.4516.8017.0917.09-0.98%16,604,690
Mar 12, 202617.0817.5516.6717.2617.260.41%21,750,830
Mar 11, 202617.4817.6017.1617.1917.19-1.49%11,859,710
Mar 10, 202617.3117.4817.1617.4517.451.57%12,344,780
Mar 9, 202617.1317.3016.7217.1817.18-0.69%15,405,240
Mar 6, 202617.4017.6317.1417.3017.30-1.09%13,481,160
Mar 5, 202617.5017.9617.3617.4917.492.04%17,728,310
Mar 4, 202617.0017.4916.6617.1417.14-0.98%13,265,960
Mar 3, 202618.6218.6217.3117.3117.31-7.88%26,054,630
Mar 2, 202618.1518.8717.8118.7918.791.95%33,616,790
Feb 27, 202618.0018.5017.9018.4318.431.82%22,362,390
Feb 26, 202618.2018.4518.0518.1018.10-1.42%18,786,350
Feb 25, 202619.6319.6318.3218.3618.360.77%36,147,690
Feb 24, 202618.4218.4218.0318.2218.220.89%9,983,548
Feb 13, 202617.8818.3017.8518.0618.060.50%13,755,000
Feb 12, 202617.9018.2417.7317.9717.970.79%12,692,540
Feb 11, 202617.9718.1817.8117.8317.83-1.00%10,214,220
Feb 10, 202618.3518.5018.0018.0118.01-2.33%15,977,400
Feb 9, 202618.2118.4818.0518.4418.441.93%17,921,340
Feb 6, 202617.8518.2917.7018.0918.091.12%20,011,140
Feb 5, 202617.6618.2317.5717.8917.890.51%17,118,000
Feb 4, 202618.0018.1817.6617.8017.80-0.45%17,416,580
Feb 3, 202617.4117.9517.2517.8817.884.01%18,161,290
Feb 2, 202617.0017.8416.8517.1917.19-3.91%18,978,430
Jan 30, 202618.0018.1317.5217.8917.89-0.61%17,408,710
Jan 29, 202618.3118.5517.9618.0018.00-2.12%20,670,300
Jan 28, 202618.8618.9418.2518.3918.39-2.44%21,287,880
Jan 27, 202619.1519.3118.3618.8518.85-1.72%20,639,770
Jan 26, 202619.8520.0919.1519.1819.18-4.34%27,830,591
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