Jiangsu Sidike New Materials Science & Technology Co., Ltd. (SHE:300806)
China · Delayed Price · Currency is CNY 25.85
-0.03 (-0.12%)
Sep 29, 2025, 2:45 PM CST
SHE:300806 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 27.00 | 27.16 | 25.51 | 25.88 | 25.88 | -4.71% | 21,165,587 |
| Sep 25, 2025 | 27.19 | 27.65 | 26.60 | 27.16 | 27.16 | -0.04% | 18,724,431 |
| Sep 24, 2025 | 26.60 | 27.60 | 26.00 | 27.17 | 27.17 | 1.19% | 17,985,365 |
| Sep 23, 2025 | 27.71 | 27.87 | 25.94 | 26.85 | 26.85 | -3.07% | 23,665,853 |
| Sep 22, 2025 | 25.71 | 27.76 | 25.22 | 27.70 | 27.70 | 6.50% | 32,148,434 |
| Sep 19, 2025 | 26.76 | 27.30 | 25.67 | 26.01 | 26.01 | -0.99% | 17,577,781 |
| Sep 18, 2025 | 26.90 | 27.69 | 25.82 | 26.27 | 26.27 | -2.99% | 24,282,358 |
| Sep 17, 2025 | 26.05 | 27.78 | 26.00 | 27.08 | 27.08 | 3.36% | 22,802,529 |
| Sep 16, 2025 | 26.27 | 26.65 | 25.45 | 26.20 | 26.20 | -0.11% | 17,327,352 |
| Sep 15, 2025 | 26.00 | 26.85 | 25.86 | 26.23 | 26.23 | 0.54% | 18,076,535 |
| Sep 12, 2025 | 24.96 | 27.20 | 24.60 | 26.09 | 26.09 | 5.54% | 32,066,200 |
| Sep 11, 2025 | 22.80 | 24.90 | 22.60 | 24.72 | 24.72 | 7.95% | 22,763,444 |
| Sep 10, 2025 | 22.68 | 23.30 | 22.56 | 22.90 | 22.90 | 1.10% | 12,050,151 |
| Sep 9, 2025 | 23.31 | 23.39 | 22.38 | 22.65 | 22.65 | -3.21% | 14,071,071 |
| Sep 8, 2025 | 23.52 | 23.85 | 23.00 | 23.40 | 23.40 | 0.09% | 12,458,928 |
| Sep 5, 2025 | 22.69 | 23.54 | 22.25 | 23.38 | 23.38 | 3.96% | 17,316,178 |
| Sep 4, 2025 | 24.08 | 24.50 | 21.95 | 22.49 | 22.49 | -6.10% | 26,109,589 |
| Sep 3, 2025 | 23.96 | 24.36 | 23.48 | 23.95 | 23.95 | 1.48% | 17,127,760 |
| Sep 2, 2025 | 25.68 | 25.98 | 23.36 | 23.60 | 23.60 | -7.41% | 26,688,740 |
| Sep 1, 2025 | 25.49 | 25.70 | 24.60 | 25.49 | 25.49 | 0.79% | 18,081,818 |
| Aug 29, 2025 | 25.07 | 25.49 | 24.84 | 25.29 | 25.29 | -0.75% | 17,495,655 |
| Aug 28, 2025 | 24.70 | 25.54 | 24.00 | 25.48 | 25.48 | 2.74% | 26,268,374 |
| Aug 27, 2025 | 26.31 | 27.27 | 24.67 | 24.80 | 24.80 | -3.91% | 36,604,441 |
| Aug 26, 2025 | 25.49 | 26.87 | 25.37 | 25.81 | 25.81 | 1.89% | 36,953,153 |
| Aug 25, 2025 | 25.13 | 25.66 | 23.90 | 25.33 | 25.33 | -0.63% | 31,562,549 |
| Aug 22, 2025 | 25.80 | 26.93 | 25.40 | 25.49 | 25.49 | 0.75% | 27,645,667 |
| Aug 21, 2025 | 25.61 | 25.97 | 24.76 | 25.30 | 25.30 | -4.17% | 32,799,599 |
| Aug 20, 2025 | 23.50 | 26.55 | 23.12 | 26.40 | 26.40 | 13.30% | 48,992,954 |
| Aug 19, 2025 | 23.86 | 24.18 | 23.00 | 23.30 | 23.30 | -3.00% | 29,032,942 |
| Aug 18, 2025 | 23.32 | 25.00 | 22.60 | 24.02 | 24.02 | 9.93% | 44,657,353 |
| Aug 15, 2025 | 21.38 | 21.99 | 21.07 | 21.85 | 21.85 | 3.07% | 23,493,738 |
| Aug 14, 2025 | 21.68 | 22.07 | 21.10 | 21.20 | 21.20 | -2.71% | 26,849,888 |
| Aug 13, 2025 | 21.38 | 22.00 | 20.81 | 21.79 | 21.79 | 3.76% | 33,026,918 |
| Aug 12, 2025 | 18.80 | 21.45 | 18.76 | 21.00 | 21.00 | 11.46% | 37,033,663 |
| Aug 11, 2025 | 18.78 | 19.17 | 18.70 | 18.84 | 18.84 | 0.69% | 7,936,328 |
| Aug 8, 2025 | 18.85 | 19.15 | 18.51 | 18.71 | 18.71 | -1.27% | 9,601,017 |
| Aug 7, 2025 | 18.67 | 19.58 | 18.60 | 18.95 | 18.95 | 0.91% | 15,128,660 |
| Aug 6, 2025 | 18.42 | 19.00 | 18.36 | 18.78 | 18.78 | 1.79% | 12,060,976 |
| Aug 5, 2025 | 18.22 | 18.62 | 18.14 | 18.45 | 18.45 | 1.26% | 8,325,620 |
| Aug 4, 2025 | 17.86 | 18.36 | 17.82 | 18.22 | 18.22 | 1.11% | 8,531,500 |
| Aug 1, 2025 | 18.40 | 18.49 | 17.91 | 18.02 | 18.02 | -1.80% | 10,148,024 |
| Jul 31, 2025 | 18.42 | 19.02 | 18.22 | 18.35 | 18.35 | -0.49% | 13,803,759 |
| Jul 30, 2025 | 18.80 | 19.05 | 18.28 | 18.44 | 18.44 | -0.86% | 15,888,458 |
| Jul 29, 2025 | 18.08 | 18.82 | 17.96 | 18.60 | 18.60 | 2.71% | 17,102,888 |
| Jul 28, 2025 | 17.15 | 18.42 | 17.13 | 18.11 | 18.11 | 6.03% | 23,561,720 |
| Jul 25, 2025 | 17.15 | 17.25 | 17.00 | 17.08 | 17.08 | -0.41% | 5,182,733 |
| Jul 24, 2025 | 17.00 | 17.27 | 16.94 | 17.15 | 17.15 | 1.18% | 6,474,039 |
| Jul 23, 2025 | 17.11 | 17.18 | 16.88 | 16.95 | 16.95 | -1.05% | 7,158,000 |
| Jul 22, 2025 | 16.97 | 17.24 | 16.74 | 17.13 | 17.13 | 1.12% | 9,334,744 |
| Jul 21, 2025 | 17.00 | 17.04 | 16.76 | 16.94 | 16.94 | -0.24% | 6,761,273 |