Skip to main content
logo
Shandong Dawn Polymer Co.,Ltd. (SHE:002838)
China flag China · Delayed Price · Currency is CNY
25.65
-0.19 (-0.74%)
Sep 24, 2026, 3:04 PM CST

Shandong Dawn Polymer Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 24, 202625.8326.2525.5525.6525.65-0.74%4,294,076
Sep 23, 202625.3626.0025.2525.8425.842.05%5,065,662
Sep 22, 202625.7125.9525.2325.3225.32-0.74%3,950,438
Sep 21, 202625.3025.8625.2425.5125.511.07%5,236,560
Sep 18, 202625.2025.7625.1525.2425.240.92%3,952,728
Sep 17, 202625.1925.5924.8825.0125.01-0.95%4,087,600
Sep 16, 202624.5025.4424.2025.2525.254.21%6,083,525
Sep 15, 202624.3924.5924.1724.2324.23-0.66%3,393,225
Sep 14, 202624.1524.4823.7024.3924.390.58%4,158,800
Sep 11, 202624.7824.7823.5724.2524.25-2.77%6,238,246
Sep 10, 202625.4025.4524.8724.9424.94-2.39%4,035,812
Sep 9, 202625.3026.0025.3025.5525.550.16%4,905,376
Sep 8, 202625.5825.6925.0225.5125.51-0.35%5,682,798
Sep 7, 202624.9025.7224.7025.6025.603.48%7,118,766
Sep 4, 202625.2025.9824.6724.7424.74-0.64%6,533,038
Sep 3, 202625.1025.4524.6724.9024.90-0.76%4,054,408
Sep 2, 202625.0025.4024.6525.0925.09-0.67%5,028,932
Sep 1, 202626.3026.3025.2025.2625.26-2.88%7,475,307
Aug 31, 202624.8226.1424.8226.0126.014.25%10,037,620
Aug 28, 202625.4025.8024.9024.9524.95-1.46%6,773,624
Aug 27, 202624.6425.4324.1625.3225.323.77%7,532,562
Aug 26, 202623.9024.8423.6824.4024.402.87%7,835,700
Aug 25, 202624.1924.3023.0723.7223.72-2.75%7,373,883
Aug 24, 202625.1425.2023.9224.3924.39-3.33%8,402,034
Aug 21, 202624.2325.5023.6525.2325.234.17%10,908,090
Aug 20, 202624.4624.6724.0024.2224.221.00%8,990,786
Aug 19, 202625.9926.1223.7023.9823.98-8.65%14,422,030
Aug 18, 202627.4727.6825.8626.2526.25-3.46%18,885,175
Aug 17, 202624.9227.1924.8127.1927.199.99%14,669,196
Aug 14, 202624.6624.8424.2124.7224.720.82%6,056,219
Aug 13, 202625.2825.5724.2024.5224.52-2.62%8,323,802
Aug 12, 202626.1126.1125.0925.1825.18-2.70%8,825,416
Aug 11, 202625.7926.2725.6525.8825.88-0.42%4,983,900
Aug 10, 202626.4626.5525.7225.9925.99-1.52%7,043,539
Aug 7, 202625.9227.1025.2226.3926.391.81%10,222,880
Aug 6, 202625.9126.4525.6025.9225.92-1.63%8,660,217
Aug 5, 202625.0926.5724.9326.3526.355.06%8,308,379
Aug 4, 202625.1025.5024.3625.0825.080.97%7,082,238
Aug 3, 202626.2026.2024.7724.8424.84-3.57%6,582,500
Jul 31, 202625.6927.1025.3025.7625.763.25%7,931,300
Jul 30, 202625.6025.8724.3824.9524.95-3.63%5,189,853
Jul 29, 202625.5726.4524.5625.8925.891.21%8,000,932
Jul 28, 202626.7526.9525.3725.5825.58-4.91%5,430,500
Jul 27, 202626.5427.1426.4026.9026.901.39%5,479,009
Jul 24, 202626.5727.1026.0626.5326.53-2.28%4,258,464
Jul 23, 202626.9827.7226.7727.1527.150.56%4,767,600
Jul 22, 202627.6828.3826.7627.0027.00-3.61%7,127,984
Jul 21, 202626.2328.1225.7128.0128.016.83%12,312,310
Jul 20, 202627.6328.3625.4726.2226.22-7.35%17,102,930
Jul 17, 202631.9032.4428.3028.3028.30-9.99%12,474,407