Skip to main content
logo
Shandong Dawn Polymer Co.,Ltd. (SHE:002838)
China flag China · Delayed Price · Currency is CNY
19.65
-0.65 (-3.20%)
Nov 6, 2026, 3:04 PM CST

Shandong Dawn Polymer Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 202619.5020.0619.5019.6519.65-3.20%4,250,000
Nov 5, 202619.8820.5319.7520.3020.301.50%5,419,600
Nov 4, 202619.1120.1918.9320.0020.004.77%7,311,700
Nov 3, 202619.6719.6718.9519.0919.09-2.65%5,195,180
Nov 2, 202619.4519.8918.8419.6119.612.99%6,567,601
Oct 30, 202619.5020.0419.0219.0419.04-3.84%5,060,000
Oct 29, 202620.4920.5019.8019.8019.80-3.79%5,023,240
Oct 28, 202619.4320.8019.4020.5820.585.54%7,535,884
Oct 27, 202619.7620.4519.4819.5019.500.36%8,140,957
Oct 26, 202619.5519.7919.0819.4319.43-1.67%4,736,477
Oct 23, 202619.3619.8318.2019.7619.760.30%7,740,520
Oct 22, 202620.0520.3919.6119.7019.70-2.57%4,727,795
Oct 21, 202620.4420.6920.2820.3720.22-0.10%4,050,576
Oct 20, 202620.2020.4819.8820.3920.240.49%3,949,144
Oct 19, 202619.5220.4019.4420.2920.142.73%6,447,763
Oct 16, 202620.2020.3319.4819.7519.600.66%8,028,324
Oct 15, 202620.5721.1019.5819.6219.48-9.63%13,030,864
Oct 14, 202623.2923.4421.5921.7121.55-4.95%10,042,337
Oct 13, 202623.4223.5021.9122.8422.67-3.83%12,978,957
Oct 12, 202625.6225.6223.6423.7523.58-9.45%17,893,225
Oct 9, 202624.2626.6023.1826.2326.048.16%13,703,335
Oct 8, 202624.6825.7724.0524.2524.07-1.22%5,959,582
Sep 30, 202624.1325.3424.1024.5524.371.74%3,847,151
Sep 29, 202624.4724.7524.0124.1323.95-1.43%3,489,814
Sep 28, 202625.4525.6224.4024.4824.30-4.56%5,506,264
Sep 24, 202625.8326.2525.5525.6525.46-0.74%4,293,676
Sep 23, 202625.3626.0025.2525.8425.652.05%5,064,462
Sep 22, 202625.7125.9525.2325.3225.13-0.74%3,950,438
Sep 21, 202625.3025.8625.2425.5125.321.07%5,231,660
Sep 18, 202625.2025.7625.1525.2425.050.92%3,952,628
Sep 17, 202625.1925.5924.8825.0124.83-0.95%4,086,600
Sep 16, 202624.5025.4424.2025.2525.064.21%6,083,525
Sep 15, 202624.3924.5924.1724.2324.05-0.66%3,393,225
Sep 14, 202624.1524.4823.7024.3924.210.58%4,158,800
Sep 11, 202624.7824.7823.5724.2524.07-2.77%6,238,246
Sep 10, 202625.4025.4524.8724.9424.76-2.39%4,035,812
Sep 9, 202625.3026.0025.3025.5525.360.16%4,905,276
Sep 8, 202625.5825.6925.0225.5125.32-0.35%5,682,798
Sep 7, 202624.9025.7224.7025.6025.413.48%7,112,866
Sep 4, 202625.2025.9824.6724.7424.56-0.64%6,523,538
Sep 3, 202625.1025.4524.6724.9024.72-0.76%4,054,408
Sep 2, 202625.0025.4024.6525.0924.91-0.67%5,028,632
Sep 1, 202626.3026.3025.2025.2625.07-2.88%7,474,807
Aug 31, 202624.8226.1424.8226.0125.824.25%10,034,520
Aug 28, 202625.4025.8024.9024.9524.77-1.46%6,771,524
Aug 27, 202624.6425.4324.1625.3225.133.77%7,530,862
Aug 26, 202623.9024.8423.6824.4024.222.87%7,835,700
Aug 25, 202624.1924.3023.0723.7223.55-2.75%7,373,883
Aug 24, 202625.1425.2023.9224.3924.21-3.33%8,401,934
Aug 21, 202624.2325.5023.6525.2325.044.17%10,907,490