Shandong Dawn Polymer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	26.57	27.10	26.06	26.53	26.53	-2.28%	4,258,464
Jul 23, 2026	26.98	27.72	26.77	27.15	27.15	0.56%	4,767,600
Jul 22, 2026	27.68	28.38	26.76	27.00	27.00	-3.61%	7,127,984
Jul 21, 2026	26.23	28.12	25.71	28.01	28.01	6.83%	12,312,310
Jul 20, 2026	27.63	28.36	25.47	26.22	26.22	-7.35%	17,102,930
Jul 17, 2026	31.90	32.44	28.30	28.30	28.30	-9.99%	12,474,407
Jul 16, 2026	33.04	33.10	31.26	31.44	31.44	-5.67%	10,764,605
Jul 15, 2026	34.34	34.88	33.00	33.33	33.33	-3.75%	14,166,919
Jul 14, 2026	31.48	34.63	31.15	34.63	34.63	10.01%	13,695,770
Jul 13, 2026	33.07	34.30	31.01	31.48	31.48	-5.92%	12,775,500
Jul 10, 2026	31.54	34.42	31.33	33.46	33.46	6.94%	14,020,190
Jul 9, 2026	31.72	31.74	30.17	31.29	31.29	-0.95%	5,946,843
Jul 8, 2026	32.70	32.71	31.17	31.59	31.59	-3.69%	6,895,890
Jul 7, 2026	32.31	33.98	32.05	32.80	32.80	0.43%	7,593,314
Jul 6, 2026	34.51	35.99	32.48	32.66	32.66	-4.84%	9,445,728
Jul 3, 2026	33.90	35.75	33.61	34.32	34.32	2.91%	9,873,072
Jul 2, 2026	32.30	34.35	31.66	33.35	33.35	2.24%	9,832,421
Jul 1, 2026	30.81	32.70	30.33	32.62	32.62	6.53%	8,422,337
Jun 30, 2026	30.96	31.67	30.57	30.62	30.62	-1.10%	5,524,300
Jun 29, 2026	32.37	32.46	30.38	30.96	30.96	-4.12%	6,466,706
Jun 26, 2026	33.01	33.33	32.10	32.29	32.29	-2.56%	5,310,400
Jun 25, 2026	34.12	34.44	33.17	33.23	33.14	-2.92%	5,244,814
Jun 24, 2026	33.24	34.99	32.70	34.23	34.14	2.73%	6,923,016
Jun 23, 2026	34.06	34.44	32.84	33.32	33.23	-1.97%	5,724,600
Jun 22, 2026	35.35	35.46	33.86	33.99	33.90	-3.68%	7,169,825
Jun 18, 2026	34.50	35.85	34.31	35.29	35.19	1.41%	8,604,139
Jun 17, 2026	34.88	36.20	34.65	34.80	34.71	-1.53%	5,596,737
Jun 16, 2026	35.40	36.51	34.50	35.34	35.24	0.06%	8,539,681
Jun 15, 2026	33.09	35.76	33.09	35.32	35.22	5.62%	12,009,790
Jun 12, 2026	32.89	34.03	32.60	33.44	33.35	2.36%	7,161,659
Jun 11, 2026	32.67	33.95	32.20	32.67	32.58	-	7,474,396
Jun 10, 2026	31.19	33.86	30.99	32.67	32.58	4.75%	9,413,397
Jun 9, 2026	30.53	31.40	30.14	31.19	31.11	3.18%	4,822,400
Jun 8, 2026	31.66	32.50	29.80	30.23	30.15	-6.98%	7,520,751
Jun 5, 2026	32.33	32.99	31.26	32.50	32.41	0.56%	5,597,329
Jun 4, 2026	33.02	33.27	32.14	32.32	32.23	-2.65%	4,736,234
Jun 3, 2026	33.35	33.78	32.60	33.20	33.11	-0.45%	3,940,304
Jun 2, 2026	32.82	33.87	32.20	33.35	33.26	-0.15%	5,545,680
Jun 1, 2026	33.72	34.09	33.16	33.40	33.31	-1.01%	6,012,900
May 29, 2026	35.61	35.98	33.62	33.74	33.65	-4.61%	5,993,800
May 28, 2026	35.44	35.80	34.68	35.37	35.27	-0.56%	5,365,200
May 27, 2026	36.10	36.20	35.26	35.57	35.47	-2.04%	4,085,834
May 26, 2026	36.12	37.22	35.52	36.31	36.21	0.14%	5,800,200
May 25, 2026	36.14	36.78	34.20	36.26	36.16	1.85%	9,584,366
May 22, 2026	36.08	36.11	35.09	35.60	35.50	-0.08%	7,900,280
May 21, 2026	37.22	37.86	35.50	35.63	35.53	-4.27%	9,068,295
May 20, 2026	37.52	37.71	36.79	37.22	37.12	-0.35%	4,981,100
May 19, 2026	37.59	38.10	37.00	37.35	37.25	-1.29%	5,414,138
May 18, 2026	36.39	38.30	36.30	37.84	37.74	3.33%	9,231,005
May 15, 2026	37.44	38.00	36.28	36.62	36.52	-1.56%	9,906,746