Shandong Dawn Polymer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	24.30	24.59	24.10	24.40	24.40	-	3,234,050
Dec 29, 2025	24.29	24.88	24.24	24.40	24.40	0.70%	3,866,162
Dec 26, 2025	24.45	24.51	24.06	24.23	24.23	-0.66%	2,677,100
Dec 25, 2025	24.43	24.60	24.13	24.39	24.39	-0.12%	2,966,966
Dec 24, 2025	24.06	24.58	23.90	24.42	24.42	1.50%	3,599,600
Dec 23, 2025	24.25	24.35	23.90	24.06	24.06	-0.46%	2,928,300
Dec 22, 2025	24.50	24.58	24.15	24.17	24.17	0.04%	3,479,000
Dec 19, 2025	24.35	24.63	24.10	24.16	24.16	-0.78%	4,333,209
Dec 18, 2025	24.38	24.47	24.18	24.35	24.35	-0.77%	3,441,086
Dec 17, 2025	24.40	24.85	24.13	24.54	24.54	0.08%	4,612,017
Dec 16, 2025	24.73	24.84	23.91	24.52	24.52	-0.33%	5,169,661
Dec 15, 2025	24.94	25.74	24.56	24.60	24.60	0.65%	7,576,207
Dec 12, 2025	24.84	24.87	24.00	24.44	24.44	-0.57%	6,054,111
Dec 11, 2025	26.00	26.05	23.88	24.58	24.58	-3.91%	12,045,290
Dec 10, 2025	24.49	25.68	24.46	25.58	25.58	4.41%	8,154,278
Dec 9, 2025	24.40	24.78	24.29	24.50	24.50	0.37%	5,278,706
Dec 8, 2025	22.90	24.72	22.90	24.41	24.41	6.08%	9,600,490
Dec 5, 2025	22.03	23.29	21.91	23.01	23.01	4.54%	9,199,790
Dec 4, 2025	21.81	22.25	21.71	22.01	22.01	0.36%	3,212,026
Dec 3, 2025	21.71	22.10	21.71	21.93	21.93	0.46%	4,072,322
Dec 2, 2025	21.55	21.93	21.32	21.83	21.83	1.72%	3,337,554
Dec 1, 2025	21.64	21.66	21.17	21.46	21.46	-0.83%	3,094,734
Nov 28, 2025	21.26	21.75	21.10	21.64	21.64	1.79%	3,615,700
Nov 27, 2025	21.61	21.69	21.24	21.26	21.26	-0.75%	2,969,081
Nov 26, 2025	21.12	21.76	21.03	21.42	21.42	1.56%	3,737,057
Nov 25, 2025	21.00	21.26	20.92	21.09	21.09	0.91%	2,755,257
Nov 24, 2025	20.48	21.03	20.48	20.90	20.90	2.50%	5,094,799
Nov 21, 2025	21.35	21.48	20.38	20.39	20.39	-5.91%	6,531,841