Shantou Wanshun New Material Group Co., Ltd. (SHE:300057)
China · Delayed Price · Currency is CNY 6.61
+0.62 (10.35%)
Mar 27, 2026, 3:10 PM CST
SHE:300057 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 5.74 | 6.09 | 5.70 | 5.99 | 5.99 | 3.81% | 54,713,460 |
| Mar 25, 2026 | 5.56 | 5.80 | 5.56 | 5.77 | 5.77 | 3.78% | 27,969,110 |
| Mar 24, 2026 | 5.52 | 5.58 | 5.23 | 5.56 | 5.56 | 3.35% | 32,542,633 |
| Mar 23, 2026 | 5.70 | 5.73 | 5.31 | 5.38 | 5.38 | -7.40% | 40,693,130 |
| Mar 20, 2026 | 6.01 | 6.06 | 5.80 | 5.81 | 5.81 | -3.33% | 31,669,100 |
| Mar 19, 2026 | 6.12 | 6.20 | 5.97 | 6.01 | 6.01 | -2.91% | 32,083,920 |
| Mar 18, 2026 | 6.25 | 6.30 | 6.10 | 6.19 | 6.19 | -1.12% | 22,210,640 |
| Mar 17, 2026 | 6.43 | 6.59 | 6.25 | 6.26 | 6.26 | -2.49% | 33,391,700 |
| Mar 16, 2026 | 6.29 | 6.43 | 6.23 | 6.42 | 6.42 | 1.74% | 33,950,730 |
| Mar 13, 2026 | 6.38 | 6.45 | 6.27 | 6.31 | 6.31 | -1.41% | 40,455,250 |
| Mar 12, 2026 | 6.25 | 6.45 | 6.21 | 6.40 | 6.40 | 2.07% | 52,316,500 |
| Mar 11, 2026 | 6.19 | 6.31 | 6.14 | 6.27 | 6.27 | 1.62% | 35,338,980 |
| Mar 10, 2026 | 6.18 | 6.27 | 6.14 | 6.17 | 6.17 | - | 28,159,865 |
| Mar 9, 2026 | 6.05 | 6.19 | 5.98 | 6.17 | 6.17 | -1.59% | 41,992,361 |
| Mar 6, 2026 | 6.35 | 6.49 | 6.17 | 6.27 | 6.27 | 2.28% | 52,582,300 |
| Mar 5, 2026 | 6.11 | 6.22 | 6.07 | 6.13 | 6.13 | 2.34% | 33,261,230 |
| Mar 4, 2026 | 5.98 | 6.08 | 5.86 | 5.99 | 5.99 | -0.66% | 38,809,000 |
| Mar 3, 2026 | 6.39 | 6.43 | 6.02 | 6.03 | 6.03 | -5.78% | 48,749,650 |
| Mar 2, 2026 | 6.45 | 6.68 | 6.32 | 6.40 | 6.40 | -2.74% | 63,197,090 |
| Feb 27, 2026 | 6.41 | 6.77 | 6.34 | 6.58 | 6.58 | 2.17% | 102,517,800 |
| Feb 26, 2026 | 6.51 | 6.94 | 6.38 | 6.44 | 6.44 | 5.75% | 130,776,600 |
| Feb 25, 2026 | 5.97 | 6.16 | 5.94 | 6.09 | 6.09 | 2.53% | 30,474,940 |
| Feb 24, 2026 | 5.90 | 6.01 | 5.87 | 5.94 | 5.94 | 2.77% | 24,106,940 |
| Feb 13, 2026 | 5.83 | 5.91 | 5.77 | 5.78 | 5.78 | -1.03% | 14,338,758 |
| Feb 12, 2026 | 5.91 | 5.93 | 5.83 | 5.84 | 5.84 | -0.68% | 15,487,086 |
| Feb 11, 2026 | 5.90 | 5.98 | 5.87 | 5.88 | 5.88 | -0.51% | 17,887,750 |
| Feb 10, 2026 | 5.98 | 5.99 | 5.90 | 5.91 | 5.91 | -1.50% | 16,996,680 |
| Feb 9, 2026 | 5.91 | 6.06 | 5.87 | 6.00 | 6.00 | 3.09% | 28,295,160 |
| Feb 6, 2026 | 5.67 | 5.94 | 5.65 | 5.82 | 5.82 | 1.57% | 21,589,007 |
| Feb 5, 2026 | 5.93 | 5.95 | 5.73 | 5.73 | 5.73 | -3.70% | 27,668,968 |
| Feb 4, 2026 | 5.81 | 6.12 | 5.79 | 5.95 | 5.95 | 2.41% | 30,334,586 |
| Feb 3, 2026 | 5.71 | 5.83 | 5.71 | 5.81 | 5.81 | 2.47% | 18,124,020 |
| Feb 2, 2026 | 5.80 | 5.93 | 5.67 | 5.67 | 5.67 | -4.22% | 29,674,920 |
| Jan 30, 2026 | 6.10 | 6.11 | 5.81 | 5.92 | 5.92 | -3.90% | 42,685,940 |
| Jan 29, 2026 | 6.34 | 6.42 | 6.15 | 6.16 | 6.16 | -2.84% | 48,359,790 |
| Jan 28, 2026 | 6.09 | 6.39 | 6.03 | 6.34 | 6.34 | 3.59% | 54,053,090 |
| Jan 27, 2026 | 6.23 | 6.26 | 6.00 | 6.12 | 6.12 | -2.70% | 35,231,275 |
| Jan 26, 2026 | 6.34 | 6.46 | 6.22 | 6.29 | 6.29 | 0.16% | 48,993,975 |
| Jan 23, 2026 | 6.11 | 6.34 | 6.10 | 6.28 | 6.28 | 2.95% | 43,935,510 |
| Jan 22, 2026 | 6.05 | 6.11 | 6.04 | 6.10 | 6.10 | - | 22,987,803 |
| Jan 21, 2026 | 5.92 | 6.10 | 5.87 | 6.10 | 6.10 | 2.52% | 35,636,705 |
| Jan 20, 2026 | 6.03 | 6.06 | 5.91 | 5.95 | 5.95 | -1.33% | 27,210,131 |
| Jan 19, 2026 | 5.88 | 6.03 | 5.86 | 6.03 | 6.03 | 1.86% | 38,540,120 |
| Jan 16, 2026 | 5.90 | 5.96 | 5.85 | 5.92 | 5.92 | 0.51% | 32,076,970 |
| Jan 15, 2026 | 5.85 | 6.00 | 5.80 | 5.89 | 5.89 | 0.68% | 38,060,292 |
| Jan 14, 2026 | 5.83 | 5.93 | 5.75 | 5.85 | 5.85 | 0.17% | 34,917,680 |
| Jan 13, 2026 | 6.00 | 6.03 | 5.82 | 5.84 | 5.84 | -2.18% | 34,693,560 |
| Jan 12, 2026 | 5.91 | 5.99 | 5.87 | 5.97 | 5.97 | 1.53% | 36,182,677 |
| Jan 9, 2026 | 5.85 | 5.92 | 5.82 | 5.88 | 5.88 | 0.17% | 32,757,580 |
| Jan 8, 2026 | 5.85 | 5.91 | 5.80 | 5.87 | 5.87 | -0.17% | 28,999,400 |