Shandong Dawn Polymer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	30.51	30.70	29.74	30.04	30.04	-2.31%	6,640,953
Apr 29, 2026	29.50	30.98	29.35	30.75	30.75	3.40%	10,402,737
Apr 28, 2026	29.06	30.05	28.57	29.74	29.74	1.78%	9,245,304
Apr 27, 2026	28.48	29.53	28.32	29.22	29.22	2.49%	6,230,850
Apr 24, 2026	28.58	28.90	28.10	28.51	28.51	0.56%	6,041,692
Apr 23, 2026	27.70	29.18	27.70	28.35	28.35	2.35%	7,078,218
Apr 22, 2026	27.35	27.79	27.20	27.70	27.70	1.17%	4,427,225
Apr 21, 2026	27.75	28.04	27.07	27.38	27.38	-1.33%	5,050,300
Apr 20, 2026	28.21	28.43	27.55	27.75	27.75	-1.80%	6,731,095
Apr 17, 2026	27.89	28.55	27.80	28.26	28.26	0.68%	4,806,200
Apr 16, 2026	26.90	28.64	26.60	28.07	28.07	4.50%	8,434,015
Apr 15, 2026	27.62	27.78	26.85	26.86	26.86	-2.75%	4,905,952
Apr 14, 2026	27.30	27.81	26.75	27.62	27.62	0.18%	6,581,000
Apr 13, 2026	27.19	27.79	26.66	27.57	27.57	1.29%	6,490,300
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