Shantou Wanshun New Material Group Co., Ltd. (SHE:300057)
China · Delayed Price · Currency is CNY 8.63
+0.25 (2.98%)
May 28, 2026, 3:04 PM CST
SHE:300057 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 8.61 | 8.63 | 8.24 | 8.48 | - | 1.19% | 32,455,932 |
| May 27, 2026 | 8.60 | 8.74 | 8.30 | 8.38 | 8.38 | -3.79% | 60,164,630 |
| May 26, 2026 | 8.76 | 8.92 | 8.41 | 8.71 | 8.71 | -1.02% | 62,553,450 |
| May 25, 2026 | 8.99 | 9.10 | 8.75 | 8.81 | 8.80 | -2.11% | 67,035,610 |
| May 22, 2026 | 8.61 | 9.17 | 8.58 | 9.00 | 8.99 | 5.88% | 93,911,340 |
| May 21, 2026 | 9.00 | 9.24 | 8.49 | 8.50 | 8.49 | -5.56% | 79,450,720 |
| May 20, 2026 | 8.80 | 9.25 | 8.68 | 9.00 | 8.99 | -0.88% | 113,454,900 |
| May 19, 2026 | 8.17 | 9.53 | 7.95 | 9.08 | 9.07 | 11.14% | 168,168,200 |
| May 18, 2026 | 8.20 | 8.37 | 8.09 | 8.17 | 8.16 | -1.09% | 53,824,370 |
| May 15, 2026 | 8.61 | 8.72 | 8.16 | 8.26 | 8.25 | -4.84% | 69,791,400 |
| May 14, 2026 | 9.10 | 9.11 | 8.65 | 8.68 | 8.67 | -3.77% | 59,771,220 |
| May 13, 2026 | 9.00 | 9.36 | 8.93 | 9.02 | 9.01 | -1.10% | 65,110,050 |
| May 12, 2026 | 9.27 | 9.35 | 8.89 | 9.12 | 9.11 | -2.98% | 76,721,900 |
| May 11, 2026 | 9.59 | 9.71 | 9.25 | 9.40 | 9.39 | -2.49% | 99,501,790 |
| May 8, 2026 | 9.46 | 10.17 | 9.42 | 9.64 | 9.63 | -0.52% | 104,077,400 |
| May 7, 2026 | 9.70 | 10.26 | 9.42 | 9.69 | 9.68 | -2.42% | 150,848,300 |
| May 6, 2026 | 9.74 | 10.01 | 9.44 | 9.93 | 9.92 | 1.74% | 139,380,600 |
| Apr 30, 2026 | 9.81 | 10.07 | 9.22 | 9.76 | 9.75 | 0.31% | 185,158,500 |
| Apr 29, 2026 | 8.78 | 9.92 | 8.54 | 9.73 | 9.72 | 7.99% | 175,697,200 |
| Apr 28, 2026 | 8.81 | 9.60 | 8.76 | 9.01 | 9.00 | 0.22% | 164,210,200 |
| Apr 27, 2026 | 7.93 | 9.08 | 7.88 | 8.99 | 8.98 | 13.80% | 202,833,100 |
| Apr 24, 2026 | 7.46 | 8.05 | 7.32 | 7.90 | 7.89 | 10.03% | 180,540,700 |
| Apr 23, 2026 | 7.48 | 7.54 | 6.96 | 7.18 | 7.17 | -2.97% | 92,350,070 |
| Apr 22, 2026 | 7.55 | 7.87 | 7.32 | 7.40 | 7.39 | 0.95% | 142,904,900 |
| Apr 21, 2026 | 7.26 | 7.59 | 7.03 | 7.33 | 7.32 | -0.81% | 68,125,920 |
| Apr 20, 2026 | 7.24 | 7.80 | 7.24 | 7.39 | 7.38 | 0.54% | 61,769,630 |
| Apr 17, 2026 | 7.22 | 7.41 | 7.14 | 7.35 | 7.34 | 0.82% | 63,112,410 |
| Apr 16, 2026 | 7.37 | 7.44 | 7.20 | 7.29 | 7.28 | -2.80% | 76,394,710 |
| Apr 15, 2026 | 7.34 | 7.99 | 7.15 | 7.50 | 7.49 | 3.88% | 146,322,800 |
| Apr 14, 2026 | 7.16 | 7.26 | 6.97 | 7.22 | 7.21 | 0.14% | 61,379,500 |
| Apr 13, 2026 | 7.00 | 7.27 | 6.99 | 7.21 | 7.20 | 1.84% | 70,660,530 |
| Apr 10, 2026 | 6.90 | 7.15 | 6.84 | 7.08 | 7.07 | 1.72% | 76,767,710 |
| Apr 9, 2026 | 6.70 | 7.10 | 6.68 | 6.96 | 6.95 | 2.35% | 83,274,710 |
| Apr 8, 2026 | 6.65 | 6.81 | 6.50 | 6.80 | 6.79 | 1.95% | 74,938,020 |
| Apr 7, 2026 | 6.28 | 7.04 | 6.21 | 6.67 | 6.66 | 7.58% | 77,177,950 |
| Apr 3, 2026 | 6.52 | 6.54 | 6.15 | 6.20 | 6.19 | -4.47% | 39,731,000 |
| Apr 2, 2026 | 6.61 | 6.66 | 6.43 | 6.49 | 6.48 | -2.84% | 44,631,990 |
| Apr 1, 2026 | 6.90 | 6.92 | 6.53 | 6.68 | 6.67 | -0.74% | 69,566,390 |
| Mar 31, 2026 | 6.90 | 7.08 | 6.72 | 6.73 | 6.72 | -3.03% | 120,423,000 |
| Mar 30, 2026 | 6.77 | 7.46 | 6.69 | 6.94 | 6.93 | 4.99% | 167,172,600 |
| Mar 27, 2026 | 5.90 | 6.66 | 5.88 | 6.61 | 6.60 | 10.35% | 109,562,000 |
| Mar 26, 2026 | 5.74 | 6.09 | 5.70 | 5.99 | 5.98 | 3.81% | 54,713,460 |
| Mar 25, 2026 | 5.56 | 5.80 | 5.56 | 5.77 | 5.76 | 3.78% | 27,969,110 |
| Mar 24, 2026 | 5.52 | 5.58 | 5.23 | 5.56 | 5.55 | 3.35% | 32,542,630 |
| Mar 23, 2026 | 5.70 | 5.73 | 5.31 | 5.38 | 5.37 | -7.40% | 40,693,130 |
| Mar 20, 2026 | 6.01 | 6.06 | 5.80 | 5.81 | 5.80 | -3.33% | 31,669,100 |
| Mar 19, 2026 | 6.12 | 6.20 | 5.97 | 6.01 | 6.00 | -2.91% | 32,083,920 |
| Mar 18, 2026 | 6.25 | 6.30 | 6.10 | 6.19 | 6.18 | -1.12% | 22,210,640 |
| Mar 17, 2026 | 6.43 | 6.59 | 6.25 | 6.26 | 6.25 | -2.49% | 33,391,700 |
| Mar 16, 2026 | 6.29 | 6.43 | 6.23 | 6.42 | 6.41 | 1.74% | 33,950,730 |