Shandong Dawn Polymer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	27.49	27.71	27.05	27.22	27.22	0.07%	4,700,634
Apr 9, 2026	26.03	27.50	25.80	27.20	27.20	4.62%	9,069,500
Apr 8, 2026	25.14	26.10	25.14	26.00	26.00	4.84%	4,096,500
Apr 7, 2026	24.91	25.20	24.56	24.80	24.80	-0.68%	1,824,546
Apr 3, 2026	24.79	25.09	24.46	24.97	24.97	0.89%	2,532,800
Apr 2, 2026	25.22	25.30	24.58	24.75	24.75	-1.94%	2,447,862
Apr 1, 2026	25.51	25.68	24.86	25.24	25.24	0.76%	3,080,400
Mar 31, 2026	25.05	26.26	25.00	25.05	25.05	-0.36%	5,444,291
Mar 30, 2026	24.51	25.36	24.40	25.14	25.14	1.58%	4,218,480
Mar 27, 2026	24.30	24.97	24.17	24.75	24.75	1.43%	2,254,300
Mar 26, 2026	24.34	25.12	24.15	24.40	24.40	0.25%	2,359,100
Mar 25, 2026	24.29	24.52	23.96	24.34	24.34	1.33%	2,462,500
Mar 24, 2026	23.80	24.02	23.19	24.02	24.02	3.62%	3,171,565
Mar 23, 2026	24.84	24.87	23.02	23.18	23.18	-7.35%	6,415,420
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