Shantou Wanshun New Material Group Co., Ltd. (SHE:300057)
China · Delayed Price · Currency is CNY 6.45
-0.08 (-1.23%)
Aug 25, 2026, 11:25 AM CST
SHE:300057 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 6.55 | 6.66 | 6.42 | 6.53 | 6.53 | -0.31% | 22,196,430 |
| Aug 21, 2026 | 6.28 | 6.57 | 6.22 | 6.55 | 6.55 | 3.15% | 27,254,221 |
| Aug 20, 2026 | 6.45 | 6.46 | 6.28 | 6.35 | 6.35 | -0.16% | 21,023,760 |
| Aug 19, 2026 | 6.50 | 6.63 | 6.32 | 6.36 | 6.36 | -3.49% | 30,291,200 |
| Aug 18, 2026 | 6.68 | 6.72 | 6.46 | 6.59 | 6.59 | -1.49% | 27,260,790 |
| Aug 17, 2026 | 6.57 | 6.69 | 6.46 | 6.69 | 6.69 | 1.83% | 24,135,472 |
| Aug 14, 2026 | 6.48 | 6.59 | 6.44 | 6.57 | 6.57 | 2.02% | 24,174,813 |
| Aug 13, 2026 | 6.60 | 6.65 | 6.43 | 6.44 | 6.44 | -2.28% | 28,641,600 |
| Aug 12, 2026 | 6.47 | 6.64 | 6.46 | 6.59 | 6.59 | 1.38% | 22,275,221 |
| Aug 11, 2026 | 6.51 | 6.56 | 6.42 | 6.50 | 6.50 | -1.22% | 24,071,223 |
| Aug 10, 2026 | 6.56 | 6.61 | 6.42 | 6.58 | 6.58 | 0.77% | 33,217,426 |
| Aug 7, 2026 | 6.32 | 6.59 | 6.23 | 6.53 | 6.53 | 2.83% | 40,317,894 |
| Aug 6, 2026 | 6.31 | 6.42 | 6.26 | 6.35 | 6.35 | - | 34,193,320 |
| Aug 5, 2026 | 6.22 | 6.38 | 6.17 | 6.35 | 6.35 | 1.60% | 35,288,990 |
| Aug 4, 2026 | 6.16 | 6.27 | 6.12 | 6.25 | 6.25 | 1.79% | 27,228,700 |
| Aug 3, 2026 | 6.06 | 6.15 | 5.94 | 6.14 | 6.14 | 0.99% | 28,578,400 |
| Jul 31, 2026 | 6.07 | 6.23 | 6.06 | 6.08 | 6.08 | 2.36% | 33,561,354 |
| Jul 30, 2026 | 6.14 | 6.20 | 5.92 | 5.94 | 5.94 | -3.88% | 35,503,779 |
| Jul 29, 2026 | 6.03 | 6.21 | 5.87 | 6.18 | 6.18 | 2.83% | 40,194,870 |
| Jul 28, 2026 | 5.98 | 6.13 | 5.95 | 6.01 | 6.01 | -0.99% | 31,191,400 |
| Jul 27, 2026 | 5.77 | 6.07 | 5.77 | 6.07 | 6.07 | 5.20% | 36,182,968 |
| Jul 24, 2026 | 5.91 | 5.97 | 5.74 | 5.77 | 5.77 | -4.31% | 33,128,252 |
| Jul 23, 2026 | 5.69 | 6.05 | 5.69 | 6.03 | 6.03 | 5.24% | 43,732,173 |
| Jul 22, 2026 | 5.79 | 5.93 | 5.69 | 5.73 | 5.73 | -2.39% | 32,577,030 |
| Jul 21, 2026 | 5.66 | 5.88 | 5.23 | 5.87 | 5.87 | 3.89% | 51,581,058 |
| Jul 20, 2026 | 6.02 | 6.23 | 5.53 | 5.65 | 5.65 | -3.75% | 54,581,458 |
| Jul 17, 2026 | 6.17 | 6.23 | 5.85 | 5.87 | 5.87 | -5.63% | 38,618,944 |
| Jul 16, 2026 | 6.40 | 6.48 | 6.18 | 6.22 | 6.22 | -4.16% | 35,673,928 |
| Jul 15, 2026 | 6.60 | 6.73 | 6.47 | 6.49 | 6.49 | -1.37% | 45,685,415 |
| Jul 14, 2026 | 6.50 | 6.63 | 6.35 | 6.58 | 6.58 | 0.92% | 37,738,265 |
| Jul 13, 2026 | 6.92 | 6.99 | 6.49 | 6.52 | 6.52 | -6.72% | 49,838,903 |
| Jul 10, 2026 | 7.40 | 7.45 | 6.99 | 6.99 | 6.99 | -5.16% | 55,615,582 |
| Jul 9, 2026 | 7.70 | 7.78 | 6.93 | 7.37 | 7.37 | -4.41% | 86,443,902 |
| Jul 8, 2026 | 8.89 | 8.93 | 7.70 | 7.71 | 7.71 | -12.39% | 111,245,442 |
| Jul 7, 2026 | 8.50 | 9.60 | 8.48 | 8.80 | 8.80 | 2.68% | 113,959,800 |
| Jul 6, 2026 | 8.42 | 8.84 | 8.35 | 8.57 | 8.57 | 1.90% | 78,297,875 |
| Jul 3, 2026 | 8.69 | 8.91 | 8.39 | 8.41 | 8.41 | -2.21% | 71,331,598 |
| Jul 2, 2026 | 8.52 | 9.00 | 8.17 | 8.60 | 8.60 | -1.15% | 93,342,847 |
| Jul 1, 2026 | 8.63 | 8.97 | 8.31 | 8.70 | 8.70 | 0.23% | 95,409,536 |
| Jun 30, 2026 | 8.61 | 8.94 | 8.45 | 8.68 | 8.68 | -0.57% | 94,003,478 |
| Jun 29, 2026 | 10.26 | 10.36 | 8.56 | 8.73 | 8.73 | -13.13% | 152,988,300 |
| Jun 26, 2026 | 10.28 | 10.72 | 10.02 | 10.05 | 10.05 | -0.30% | 136,661,500 |
| Jun 25, 2026 | 9.29 | 10.69 | 9.28 | 10.08 | 10.08 | 10.89% | 172,898,900 |
| Jun 24, 2026 | 8.93 | 9.37 | 8.55 | 9.09 | 9.09 | 1.34% | 78,156,930 |
| Jun 23, 2026 | 9.26 | 9.26 | 8.84 | 8.97 | 8.97 | -3.24% | 62,886,050 |
| Jun 22, 2026 | 9.31 | 9.35 | 8.61 | 9.27 | 9.27 | -0.64% | 99,490,490 |
| Jun 18, 2026 | 9.14 | 9.37 | 8.98 | 9.33 | 9.33 | 1.19% | 80,112,860 |
| Jun 17, 2026 | 9.15 | 9.61 | 9.09 | 9.22 | 9.22 | -0.75% | 84,182,480 |
| Jun 16, 2026 | 8.83 | 9.45 | 8.72 | 9.29 | 9.29 | 5.09% | 86,673,980 |
| Jun 15, 2026 | 8.41 | 8.96 | 8.36 | 8.84 | 8.84 | 7.28% | 81,008,540 |