SinoDaan Co., Ltd. (SHE:300635)
China · Delayed Price · Currency is CNY 14.60
+0.03 (0.21%)
Oct 24, 2025, 3:04 PM CST
SinoDaan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 14.54 | 14.67 | 14.38 | 14.60 | 14.60 | 0.21% | 2,459,500 |
| Oct 23, 2025 | 14.46 | 14.60 | 14.18 | 14.57 | 14.57 | 0.83% | 2,668,300 |
| Oct 22, 2025 | 14.57 | 14.69 | 14.34 | 14.45 | 14.45 | -1.16% | 2,877,100 |
| Oct 21, 2025 | 14.39 | 14.66 | 14.23 | 14.62 | 14.62 | 2.60% | 3,813,171 |
| Oct 20, 2025 | 13.90 | 14.59 | 13.90 | 14.25 | 14.25 | 3.64% | 4,200,284 |
| Oct 17, 2025 | 14.07 | 14.13 | 13.73 | 13.75 | 13.75 | -1.50% | 2,435,700 |
| Oct 16, 2025 | 14.19 | 14.33 | 13.88 | 13.96 | 13.96 | -1.62% | 2,724,200 |
| Oct 15, 2025 | 14.14 | 14.32 | 14.03 | 14.19 | 14.19 | 0.35% | 2,386,658 |
| Oct 14, 2025 | 14.55 | 14.66 | 14.01 | 14.14 | 14.14 | -2.28% | 4,164,920 |
| Oct 13, 2025 | 13.80 | 14.60 | 13.51 | 14.47 | 14.47 | 1.69% | 5,633,398 |
| Oct 10, 2025 | 14.04 | 14.35 | 13.97 | 14.23 | 14.23 | 1.57% | 5,151,887 |
| Oct 9, 2025 | 14.89 | 14.94 | 13.98 | 14.01 | 14.01 | -5.40% | 7,072,174 |
| Sep 30, 2025 | 14.50 | 14.88 | 14.47 | 14.81 | 14.81 | 2.07% | 5,551,900 |
| Sep 29, 2025 | 14.31 | 14.68 | 14.04 | 14.51 | 14.51 | 0.83% | 4,811,300 |
| Sep 26, 2025 | 14.15 | 14.56 | 13.98 | 14.39 | 14.39 | 1.70% | 3,782,300 |
| Sep 25, 2025 | 14.18 | 14.58 | 14.01 | 14.15 | 14.15 | - | 4,038,000 |
| Sep 24, 2025 | 13.91 | 14.25 | 13.79 | 14.15 | 14.15 | 1.36% | 3,745,000 |
| Sep 23, 2025 | 14.42 | 14.56 | 13.51 | 13.96 | 13.96 | -3.86% | 6,625,866 |
| Sep 22, 2025 | 14.74 | 14.75 | 14.33 | 14.52 | 14.52 | -1.02% | 3,075,300 |
| Sep 19, 2025 | 14.73 | 14.99 | 14.43 | 14.67 | 14.67 | - | 3,698,889 |
| Sep 18, 2025 | 15.24 | 15.24 | 14.46 | 14.67 | 14.67 | -3.36% | 5,749,827 |
| Sep 17, 2025 | 15.40 | 15.57 | 15.14 | 15.18 | 15.18 | -1.43% | 5,046,740 |
| Sep 16, 2025 | 14.64 | 15.60 | 14.38 | 15.40 | 15.40 | 5.26% | 7,570,350 |
| Sep 15, 2025 | 14.65 | 14.95 | 14.32 | 14.63 | 14.63 | -0.14% | 3,792,556 |
| Sep 12, 2025 | 14.69 | 14.93 | 14.40 | 14.65 | 14.65 | 0.34% | 3,904,650 |
| Sep 11, 2025 | 14.25 | 14.75 | 14.05 | 14.60 | 14.60 | 2.17% | 4,460,958 |
| Sep 10, 2025 | 14.01 | 14.36 | 13.75 | 14.29 | 14.29 | 2.44% | 4,186,948 |
| Sep 9, 2025 | 14.09 | 14.09 | 13.80 | 13.95 | 13.95 | -0.57% | 4,793,100 |
| Sep 8, 2025 | 14.04 | 14.29 | 13.94 | 14.03 | 14.03 | -0.85% | 4,050,100 |
| Sep 5, 2025 | 13.87 | 14.15 | 13.45 | 14.15 | 14.15 | 2.83% | 5,578,858 |
| Sep 4, 2025 | 13.98 | 14.19 | 13.60 | 13.76 | 13.76 | -1.64% | 6,145,200 |
| Sep 3, 2025 | 14.42 | 14.49 | 13.67 | 13.99 | 13.99 | -2.37% | 6,691,900 |
| Sep 2, 2025 | 14.50 | 14.79 | 14.21 | 14.33 | 14.33 | -1.38% | 6,716,600 |
| Sep 1, 2025 | 13.75 | 14.68 | 13.75 | 14.53 | 14.53 | 5.44% | 9,846,800 |
| Aug 29, 2025 | 14.16 | 14.31 | 13.67 | 13.78 | 13.78 | -2.75% | 4,996,700 |
| Aug 28, 2025 | 13.81 | 14.33 | 13.53 | 14.17 | 14.17 | 3.81% | 7,938,484 |
| Aug 27, 2025 | 14.80 | 14.99 | 13.65 | 13.65 | 13.65 | -8.20% | 10,872,400 |
| Aug 26, 2025 | 14.60 | 15.08 | 14.45 | 14.87 | 14.87 | 1.16% | 5,506,400 |
| Aug 25, 2025 | 14.65 | 15.78 | 14.50 | 14.70 | 14.70 | 1.38% | 10,172,997 |
| Aug 22, 2025 | 14.18 | 14.59 | 14.13 | 14.50 | 14.50 | 2.11% | 5,030,900 |
| Aug 21, 2025 | 14.28 | 14.55 | 14.16 | 14.20 | 14.20 | -0.56% | 3,445,679 |
| Aug 20, 2025 | 14.30 | 14.42 | 14.05 | 14.28 | 14.28 | -1.11% | 4,585,360 |
| Aug 19, 2025 | 14.72 | 14.76 | 14.15 | 14.44 | 14.44 | -0.76% | 6,756,500 |
| Aug 18, 2025 | 14.23 | 14.96 | 14.04 | 14.55 | 14.55 | 2.83% | 7,153,200 |
| Aug 15, 2025 | 13.95 | 14.30 | 13.92 | 14.15 | 14.15 | 1.43% | 4,460,850 |
| Aug 14, 2025 | 14.50 | 14.59 | 13.85 | 13.95 | 13.95 | -3.79% | 6,959,400 |
| Aug 13, 2025 | 14.72 | 14.73 | 14.23 | 14.50 | 14.50 | -0.62% | 5,257,800 |
| Aug 12, 2025 | 14.50 | 14.69 | 14.36 | 14.59 | 14.59 | 0.55% | 4,770,704 |
| Aug 11, 2025 | 14.12 | 14.74 | 14.00 | 14.51 | 14.51 | 2.47% | 6,079,600 |
| Aug 8, 2025 | 14.50 | 14.58 | 13.88 | 14.16 | 14.16 | -2.14% | 7,513,719 |