Skip to main content
logo
Shandong Sinocera Functional Material Co., Ltd. (SHE:300285)
China flag China · Delayed Price · Currency is CNY
23.21
+0.60 (2.65%)
Oct 29, 2025, 3:04 PM CST

SHE:300285 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202521.6023.2721.6023.1923.192.57%22,384,678
Oct 28, 202522.2023.5022.0922.6122.611.03%28,429,441
Oct 27, 202522.4522.7422.2222.3822.381.36%18,580,407
Oct 24, 202521.6022.5021.6022.0822.083.03%17,644,303
Oct 23, 202521.5421.6920.9021.4321.43-0.74%11,731,900
Oct 22, 202521.6221.7821.3521.5921.59-0.42%8,548,461
Oct 21, 202521.4721.9621.4021.6821.681.03%12,117,481
Oct 20, 202521.5021.7921.2821.4621.461.37%10,955,060
Oct 17, 202522.1822.3021.1021.1721.17-4.42%18,507,521
Oct 16, 202522.5522.6922.0522.1522.15-2.77%15,104,000
Oct 15, 202522.3122.8021.9322.7822.782.52%19,646,839
Oct 14, 202524.3524.5522.2022.2222.22-8.56%39,346,679
Oct 13, 202523.5024.5023.5024.3024.30-1.06%30,007,308
Oct 10, 202525.3626.0924.4324.5624.56-1.37%40,517,745
Oct 9, 202522.7224.9222.6824.9024.9011.56%48,882,645
Sep 30, 202522.4022.9822.2122.3222.320.22%18,926,048
Sep 29, 202522.5122.7922.0522.2722.27-0.93%21,374,994
Sep 26, 202522.2023.1322.1722.4822.480.49%24,014,806
Sep 25, 202522.2522.5922.0622.3722.370.81%20,077,027
Sep 24, 202521.6722.2921.4422.1922.191.98%20,076,655
Sep 23, 202522.5622.5621.2021.7621.76-3.29%27,429,942
Sep 22, 202522.3122.8221.9822.5022.501.03%18,667,285
Sep 19, 202522.5122.9022.2022.2722.27-1.02%17,721,800
Sep 18, 202523.0123.4522.2022.5022.50-2.47%35,019,723
Sep 17, 202523.0223.3922.9123.0723.07-0.04%18,897,217
Sep 16, 202523.6723.7922.8023.0823.08-2.49%26,793,159
Sep 15, 202523.6024.1823.4123.6723.670.25%18,856,034
Sep 12, 202524.1424.2423.2823.6123.61-3.67%35,270,135
Sep 11, 202523.5124.7223.2224.5124.513.37%36,799,536
Sep 10, 202523.7324.1723.3523.7123.71-0.92%28,691,349
Sep 9, 202523.6024.7823.6023.9323.93-0.50%35,745,202
Sep 8, 202522.6924.1422.6524.0524.056.65%57,875,641
Sep 5, 202521.0022.7520.9522.5522.555.37%48,796,249
Sep 4, 202522.5923.0420.9221.4021.40-5.27%46,936,999
Sep 3, 202522.3923.2822.0722.5922.591.62%38,048,650
Sep 2, 202522.6323.0021.8922.2322.23-2.71%34,048,918
Sep 1, 202522.8923.3722.6622.8522.85-0.22%41,525,784
Aug 29, 202522.1623.6421.7022.9022.904.28%65,733,194
Aug 28, 202521.2022.2521.1321.9621.913.58%47,797,321
Aug 27, 202521.7822.2721.1821.2021.15-2.48%39,639,514
Aug 26, 202522.1422.3221.7021.7421.69-2.38%37,100,056
Aug 25, 202520.6522.3720.4622.2722.228.26%69,281,625
Aug 22, 202520.3120.7020.2520.5720.520.88%28,262,756
Aug 21, 202521.1021.4820.2820.3920.34-2.81%43,636,488
Aug 20, 202521.0021.2320.6320.9820.93-0.43%33,279,991
Aug 19, 202521.2621.6320.6121.0721.02-2.32%56,443,231
Aug 18, 202521.0922.1020.5021.5721.525.53%56,079,205
Aug 15, 202520.3020.7820.1820.4420.390.74%40,611,665
Aug 14, 202519.9921.3119.8020.2920.241.50%57,774,807
Aug 13, 202519.3420.2919.3319.9919.943.41%48,909,153