Skip to main content
logo
Shenzhen Prince New Materials Co.,Ltd. (SHE:002735)
China flag China · Delayed Price · Currency is CNY
14.84
+0.15 (1.02%)
May 7, 2026, 3:04 PM CST

SHE:002735 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 7, 202614.7914.8514.5814.8414.841.02%8,340,650
May 6, 202614.5814.8014.4714.6914.691.66%9,126,400
Apr 30, 202614.4214.5014.3114.4514.450.56%6,245,461
Apr 29, 202614.2114.5214.1214.3714.370.63%6,014,240
Apr 28, 202614.8414.8414.2114.2814.28-3.90%10,563,900
Apr 27, 202614.5414.8814.3714.8614.861.36%7,565,784
Apr 24, 202615.0615.0614.5914.6614.66-2.59%8,809,066
Apr 23, 202615.4715.5214.9615.0515.05-2.71%10,120,500
Apr 22, 202615.5015.6415.4115.4715.47-0.26%8,124,940
Apr 21, 202615.6415.7015.3715.5115.51-0.83%9,223,500
Apr 20, 202615.1915.7215.1515.6415.642.49%12,382,032
Apr 17, 202615.1515.4314.9615.2615.260.86%10,903,942
Apr 16, 202614.9315.1514.8315.1315.131.27%7,697,500
Apr 15, 202615.1915.3314.9014.9414.94-1.06%9,204,500
Apr 14, 202614.9415.1014.8515.1015.101.07%8,361,464
Apr 13, 202614.8314.9514.7214.9414.940.34%5,742,700
Apr 10, 202614.8115.0914.8014.8914.891.02%7,482,800
Apr 9, 202614.8514.9314.6914.7414.74-1.67%7,794,542
Apr 8, 202614.6015.0014.6014.9914.994.24%10,433,290
Apr 7, 202614.0114.4613.9114.3814.382.57%8,740,800
Apr 3, 202614.3914.5214.0214.0214.02-2.57%6,580,341
Apr 2, 202614.6214.7814.3014.3914.39-2.11%7,881,534
Apr 1, 202614.8014.8314.5014.7014.701.17%9,143,100
Mar 31, 202614.6114.9114.4914.5314.53-0.89%9,017,122
Mar 30, 202614.3914.6914.3314.6614.661.03%8,058,800
Mar 27, 202614.1414.6014.0514.5114.510.83%7,726,500
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