Shantou Wanshun New Material Group Co., Ltd. (SHE:300057)
China · Delayed Price · Currency is CNY 9.69
-0.24 (-2.42%)
May 7, 2026, 3:12 PM CST
SHE:300057 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 9.81 | 10.26 | 9.54 | 9.60 | - | -3.32% | 98,407,942 |
| May 6, 2026 | 9.74 | 10.01 | 9.44 | 9.93 | 9.93 | 1.74% | 139,380,600 |
| Apr 30, 2026 | 9.81 | 10.07 | 9.22 | 9.76 | 9.76 | 0.31% | 185,158,500 |
| Apr 29, 2026 | 8.78 | 9.92 | 8.54 | 9.73 | 9.73 | 7.99% | 175,697,200 |
| Apr 28, 2026 | 8.81 | 9.60 | 8.76 | 9.01 | 9.01 | 0.22% | 164,218,475 |
| Apr 27, 2026 | 7.93 | 9.08 | 7.88 | 8.99 | 8.99 | 13.80% | 202,833,100 |
| Apr 24, 2026 | 7.46 | 8.05 | 7.32 | 7.90 | 7.90 | 10.03% | 180,540,700 |
| Apr 23, 2026 | 7.48 | 7.54 | 6.96 | 7.18 | 7.18 | -2.97% | 92,350,070 |
| Apr 22, 2026 | 7.55 | 7.87 | 7.32 | 7.40 | 7.40 | 0.95% | 142,904,900 |
| Apr 21, 2026 | 7.26 | 7.59 | 7.03 | 7.33 | 7.33 | -0.81% | 68,125,920 |
| Apr 20, 2026 | 7.24 | 7.80 | 7.24 | 7.39 | 7.39 | 0.54% | 61,769,630 |
| Apr 17, 2026 | 7.22 | 7.41 | 7.14 | 7.35 | 7.35 | 0.82% | 63,112,410 |
| Apr 16, 2026 | 7.37 | 7.44 | 7.20 | 7.29 | 7.29 | -2.80% | 76,394,710 |
| Apr 15, 2026 | 7.34 | 7.99 | 7.15 | 7.50 | 7.50 | 3.88% | 146,322,800 |
| Apr 14, 2026 | 7.16 | 7.26 | 6.97 | 7.22 | 7.22 | 0.14% | 61,379,500 |
| Apr 13, 2026 | 7.00 | 7.27 | 6.99 | 7.21 | 7.21 | 1.84% | 70,661,037 |
| Apr 10, 2026 | 6.90 | 7.15 | 6.84 | 7.08 | 7.08 | 1.72% | 76,767,710 |
| Apr 9, 2026 | 6.70 | 7.10 | 6.68 | 6.96 | 6.96 | 2.35% | 83,274,719 |
| Apr 8, 2026 | 6.65 | 6.81 | 6.50 | 6.80 | 6.80 | 1.95% | 74,938,020 |
| Apr 7, 2026 | 6.28 | 7.04 | 6.21 | 6.67 | 6.67 | 7.58% | 77,177,950 |
| Apr 3, 2026 | 6.52 | 6.54 | 6.15 | 6.20 | 6.20 | -4.47% | 39,731,000 |
| Apr 2, 2026 | 6.61 | 6.66 | 6.43 | 6.49 | 6.49 | -2.84% | 44,631,990 |
| Apr 1, 2026 | 6.90 | 6.92 | 6.53 | 6.68 | 6.68 | -0.74% | 69,568,498 |
| Mar 31, 2026 | 6.90 | 7.08 | 6.72 | 6.73 | 6.73 | -3.03% | 120,423,000 |
| Mar 30, 2026 | 6.77 | 7.46 | 6.69 | 6.94 | 6.94 | 4.99% | 167,172,600 |
| Mar 27, 2026 | 5.90 | 6.66 | 5.88 | 6.61 | 6.61 | 10.35% | 109,562,000 |
| 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 |