Shandong Dawn Polymer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	32.67	33.95	32.20	32.67	32.67	-	7,474,396
Jun 10, 2026	31.19	33.86	30.99	32.67	32.67	4.75%	9,413,397
Jun 9, 2026	30.53	31.40	30.14	31.19	31.19	3.18%	4,822,400
Jun 8, 2026	31.66	32.50	29.80	30.23	30.23	-6.98%	7,520,751
Jun 5, 2026	32.33	32.99	31.26	32.50	32.50	0.56%	5,597,329
Jun 4, 2026	33.02	33.27	32.14	32.32	32.32	-2.65%	4,736,234
Jun 3, 2026	33.35	33.78	32.60	33.20	33.20	-0.45%	3,940,304
Jun 2, 2026	32.82	33.87	32.20	33.35	33.35	-0.15%	5,545,680
Jun 1, 2026	33.72	34.09	33.16	33.40	33.40	-1.01%	6,012,900
May 29, 2026	35.61	35.98	33.62	33.74	33.74	-4.61%	5,993,800
May 28, 2026	35.44	35.80	34.68	35.37	35.37	-0.56%	5,365,200
May 27, 2026	36.10	36.20	35.26	35.57	35.57	-2.04%	4,085,834
May 26, 2026	36.12	37.22	35.52	36.31	36.31	0.14%	5,800,200
May 25, 2026	36.14	36.78	34.20	36.26	36.26	1.85%	9,584,366
May 22, 2026	36.08	36.11	35.09	35.60	35.60	-0.08%	7,900,280
May 21, 2026	37.22	37.86	35.50	35.63	35.63	-4.27%	9,068,295
May 20, 2026	37.52	37.71	36.79	37.22	37.22	-0.35%	4,981,100
May 19, 2026	37.59	38.10	37.00	37.35	37.35	-1.29%	5,414,138
May 18, 2026	36.39	38.30	36.30	37.84	37.84	3.33%	9,231,005
May 15, 2026	37.44	38.00	36.28	36.62	36.62	-1.56%	9,906,746
May 14, 2026	37.73	38.13	35.78	37.20	37.20	-1.61%	14,035,600
May 13, 2026	36.16	38.19	36.15	37.81	37.81	3.53%	10,447,450
May 12, 2026	35.65	36.81	35.12	36.52	36.52	2.38%	11,518,440
May 11, 2026	34.51	36.25	33.82	35.67	35.67	3.30%	11,252,220
May 8, 2026	34.36	35.39	34.01	34.53	34.53	-0.49%	10,334,990
May 7, 2026	32.52	35.35	32.09	34.70	34.70	6.70%	13,617,120
May 6, 2026	30.34	32.98	30.00	32.52	32.52	8.26%	11,845,990
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%	10,402,730
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