Shandong Dawn Polymer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	25.60	25.89	25.00	25.02	25.02	-1.96%	2,839,900
Mar 19, 2026	26.48	26.49	25.36	25.52	25.52	-4.46%	4,221,883
Mar 18, 2026	26.22	26.77	26.03	26.71	26.71	1.83%	3,856,000
Mar 17, 2026	27.19	27.23	26.20	26.23	26.23	-3.67%	3,794,126
Mar 16, 2026	26.24	27.38	25.96	27.23	27.23	4.69%	4,966,008
Mar 13, 2026	26.19	26.60	25.95	26.01	26.01	-1.22%	1,900,390
Mar 12, 2026	26.44	27.08	26.25	26.33	26.33	-0.42%	3,377,800
Mar 11, 2026	26.66	27.20	26.40	26.44	26.44	-0.90%	3,077,000
Mar 10, 2026	26.59	26.85	26.41	26.68	26.68	1.44%	2,360,300
Mar 9, 2026	26.13	26.53	25.32	26.30	26.30	-0.64%	4,218,966
Mar 6, 2026	26.20	26.85	25.97	26.47	26.47	1.03%	2,983,600
Mar 5, 2026	26.53	26.69	25.95	26.20	26.20	0.61%	2,474,200
Mar 4, 2026	26.00	26.75	25.53	26.04	26.04	-1.10%	3,886,016
Mar 3, 2026	27.85	28.04	26.30	26.33	26.33	-5.42%	5,812,695
Mar 2, 2026	28.66	28.94	27.38	27.84	27.84	-4.53%	7,197,091
Feb 27, 2026	28.70	29.29	28.41	29.16	29.16	1.32%	5,104,580
Feb 26, 2026	29.16	29.35	28.50	28.78	28.78	-1.94%	4,500,578
Feb 25, 2026	29.19	29.37	28.75	29.35	29.35	0.41%	5,608,387
Feb 24, 2026	28.92	29.53	28.43	29.23	29.23	2.92%	6,118,027
Feb 13, 2026	28.39	28.97	28.25	28.40	28.40	-0.32%	3,972,557
Feb 12, 2026	28.09	29.00	27.85	28.49	28.49	1.79%	5,097,500
Feb 11, 2026	28.11	28.49	27.89	27.99	27.99	-0.36%	3,985,385
Feb 10, 2026	28.45	28.58	27.66	28.09	28.09	-1.16%	3,714,919
Feb 9, 2026	27.88	28.56	27.45	28.42	28.42	2.86%	6,216,492
Feb 6, 2026	27.45	28.03	27.25	27.63	27.63	0.04%	2,573,414
Feb 5, 2026	27.93	27.97	27.25	27.62	27.62	-1.29%	3,540,059
Feb 4, 2026	28.38	28.98	27.68	27.98	27.98	-1.82%	4,725,941
Feb 3, 2026	28.86	28.86	28.01	28.50	28.50	1.60%	4,288,868
Feb 2, 2026	29.50	29.54	28.00	28.05	28.05	-3.97%	5,556,468
Jan 30, 2026	29.84	30.00	27.66	29.21	29.21	-3.91%	11,025,520
Jan 29, 2026	29.78	30.41	29.17	30.40	30.40	2.01%	11,361,400
Jan 28, 2026	29.61	30.04	29.12	29.80	29.80	0.68%	8,296,346
Jan 27, 2026	29.26	30.06	28.51	29.60	29.60	1.20%	9,502,895
Jan 26, 2026	29.45	29.84	28.95	29.25	29.25	-0.51%	8,741,684
Jan 23, 2026	29.61	29.96	29.23	29.40	29.40	-0.57%	10,615,330
Jan 22, 2026	30.43	30.79	29.48	29.57	29.57	-2.60%	15,668,790
Jan 21, 2026	27.39	30.36	27.11	30.36	30.36	10.00%	15,742,471
Jan 20, 2026	27.62	28.26	27.10	27.60	27.60	0.88%	8,271,537
Jan 19, 2026	27.28	27.65	26.84	27.36	27.36	0.55%	5,892,180
Jan 16, 2026	26.23	27.70	26.10	27.21	27.21	3.62%	10,975,140
Jan 15, 2026	27.01	27.31	25.91	26.26	26.26	-3.28%	7,879,960
Jan 14, 2026	27.63	28.25	26.67	27.15	27.15	-2.06%	10,686,960
Jan 13, 2026	28.64	28.66	27.49	27.72	27.72	-2.15%	11,081,703
Jan 12, 2026	28.02	28.87	27.10	28.33	28.33	3.73%	20,477,370
Jan 9, 2026	24.85	27.31	24.74	27.31	27.31	9.99%	12,337,083
Jan 8, 2026	24.52	25.25	24.25	24.83	24.83	0.85%	7,164,994
Jan 7, 2026	23.40	24.88	23.37	24.62	24.62	5.53%	9,262,161
Jan 6, 2026	23.77	24.03	23.33	23.33	23.33	-1.81%	5,398,955
Jan 5, 2026	24.05	24.20	23.39	23.76	23.76	-1.33%	5,530,786
Dec 31, 2025	24.50	24.52	24.03	24.08	24.08	-1.31%	2,695,514