Skip to main content
logo
Shandong Sinocera Functional Material Co., Ltd. (SHE:300285)
China flag China · Delayed Price · Currency is CNY
30.36
+0.99 (3.37%)
Jan 7, 2026, 11:44 AM CST

SHE:300285 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 6, 202629.0030.6128.7029.3729.371.28%51,654,106
Jan 5, 202628.1229.4128.1229.0029.005.80%44,679,610
Dec 31, 202527.2127.5926.9027.4127.410.77%25,090,230
Dec 30, 202527.3627.6427.0027.2027.20-1.77%28,637,740
Dec 29, 202527.8828.2127.5127.6927.69-1.81%32,973,230
Dec 26, 202528.4929.4627.9028.2028.20-0.95%51,340,380
Dec 25, 202528.4728.8527.8428.4728.470.39%44,880,390
Dec 24, 202527.0128.7626.8628.3628.363.54%55,048,990
Dec 23, 202527.0528.1126.9227.3927.391.56%54,206,466
Dec 22, 202526.1827.0825.9726.9726.973.37%50,350,820
Dec 19, 202526.6026.9926.0426.0926.09-0.69%42,429,480
Dec 18, 202526.2227.1425.9126.2726.27-0.42%55,645,910
Dec 17, 202526.5526.6825.6326.3826.38-0.90%45,928,801
Dec 16, 202528.0828.2026.1626.6226.62-6.76%69,802,863
Dec 15, 202528.8529.5827.8128.5528.551.96%113,473,145
Dec 12, 202525.5828.0024.6628.0028.0020.02%115,726,100
Dec 11, 202523.5723.5923.1923.3323.33-0.98%16,845,390
Dec 10, 202523.2123.8322.6223.5623.560.68%24,851,100
Dec 9, 202522.7624.0822.5723.4023.402.18%30,079,380
Dec 8, 202522.9623.2522.8522.9022.900.97%19,379,890
Dec 5, 202521.8722.7921.6122.6822.683.85%21,762,437
Dec 4, 202522.5122.7621.0321.8421.84-3.49%29,324,890
Dec 3, 202522.5923.0422.5222.6322.630.27%16,589,080
Dec 2, 202522.7022.8822.2322.5722.57-1.44%16,059,770
Dec 1, 202522.8423.2522.6722.9022.900.31%19,274,880
Nov 28, 202522.9022.9322.5822.8322.83-0.31%15,560,667
Nov 27, 202522.3423.3322.2822.9022.902.46%25,849,092
Nov 26, 202522.5223.0022.2822.3522.35-0.45%14,945,225
Nov 25, 202522.4122.9722.2322.4522.451.35%16,983,360
Nov 24, 202522.0922.5621.7522.1522.151.23%13,056,710
Nov 21, 202522.6022.7721.7421.8821.88-4.45%23,278,520
Nov 20, 202523.9424.2522.7622.9022.90-4.34%21,411,140
Nov 19, 202523.7724.4023.6723.9423.940.42%19,651,150
Nov 18, 202525.0225.4923.5823.8423.84-5.43%33,193,510
Nov 17, 202525.0026.0224.8225.2125.212.86%41,741,430
Nov 14, 202524.4725.0923.7724.5124.51-0.85%34,132,640
Nov 13, 202523.9225.0723.8324.7224.724.08%33,906,130
Nov 12, 202524.3024.3123.5323.7523.75-2.70%18,631,670
Nov 11, 202524.4325.4024.3024.4124.41-0.49%27,458,330
Nov 10, 202524.5024.9823.6224.5324.530.16%34,577,270
Nov 7, 202523.1424.8923.0124.4924.496.16%45,956,680
Nov 6, 202522.5323.2922.4523.0723.072.53%16,594,890
Nov 5, 202522.1522.9521.7222.5022.500.04%19,651,190
Nov 4, 202523.1823.4422.3122.4922.49-3.52%15,312,980
Nov 3, 202523.2123.3622.5023.3123.31-1.02%21,816,570
Oct 31, 202523.6023.9023.0923.5523.551.07%24,405,250
Oct 30, 202523.9624.1723.0123.3023.300.39%25,679,340
Oct 29, 202522.6123.2722.5023.2123.212.65%23,727,430
Oct 28, 202522.2023.5022.0922.6122.611.03%28,429,440
Oct 27, 202522.4522.7422.2222.3822.381.36%18,580,400