Skip to main content
logo
Shandong Dongyue Organosilicon Materials Co., Ltd. (SHE:300821)
China flag China · Delayed Price · Currency is CNY
15.51
-0.26 (-1.65%)
Sep 24, 2026, 3:04 PM CST

SHE:300821 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 24, 202615.6115.9015.5015.5115.51-1.65%33,373,280
Sep 23, 202615.5015.8515.3515.7715.771.28%37,242,098
Sep 22, 202615.8515.9015.4615.5715.57-1.02%36,535,587
Sep 21, 202615.6715.8515.5915.7315.730.38%36,292,728
Sep 18, 202615.4115.7515.2815.6715.672.89%47,280,190
Sep 17, 202615.5215.7815.1915.2315.23-2.43%52,874,648
Sep 16, 202614.6515.7514.5515.6115.616.05%75,465,923
Sep 15, 202614.5214.9414.4714.7214.720.48%28,785,432
Sep 14, 202614.3614.7314.1914.6514.650.83%26,242,275
Sep 11, 202614.5114.5714.0714.5314.53-1.22%36,083,210
Sep 10, 202614.8014.9514.6314.7114.71-1.93%26,572,525
Sep 9, 202615.3715.4014.8515.0015.00-1.38%36,796,438
Sep 8, 202615.1615.8315.1215.2115.210.60%52,096,322
Sep 7, 202614.9515.2414.8015.1215.121.61%30,373,008
Sep 4, 202615.4515.6614.7514.8814.88-2.68%44,357,930
Sep 3, 202615.6215.7415.0315.2915.29-1.04%42,675,465
Sep 2, 202615.6415.8315.4315.4515.45-2.89%37,321,904
Sep 1, 202616.6516.6515.8515.9115.91-4.44%57,141,629
Aug 31, 202616.4016.6816.2116.6516.65-0.77%52,112,178
Aug 28, 202616.6617.5816.4216.7816.781.82%98,306,583
Aug 27, 202615.7416.8515.6416.4816.485.64%73,182,180
Aug 26, 202615.6715.8815.3615.6015.60-0.89%43,585,834
Aug 25, 202616.0816.0815.3515.7415.74-3.38%60,217,614
Aug 24, 202617.0317.1515.9516.2916.29-3.89%69,148,314
Aug 21, 202617.0317.4416.7716.9516.95-2.08%73,814,560
Aug 20, 202618.4418.5616.6617.3117.31-5.41%111,561,811
Aug 19, 202617.6519.1017.5018.3018.300.66%142,557,938
Aug 18, 202617.7318.7817.5318.1818.182.77%129,785,128
Aug 17, 202617.1617.6916.9517.6917.693.88%63,678,898
Aug 14, 202616.5317.4116.4817.0317.033.59%59,855,169
Aug 13, 202617.0117.2816.4416.4416.44-2.89%46,765,631
Aug 12, 202616.8217.0316.6816.9316.930.36%37,848,660
Aug 11, 202616.7817.1816.6716.8716.87-0.88%43,311,240
Aug 10, 202617.3217.3516.6117.0217.020.18%56,490,076
Aug 7, 202616.7017.1316.2516.9916.991.43%87,215,749
Aug 6, 202616.1916.9415.9716.7516.753.27%96,166,914
Aug 5, 202615.0616.4514.9316.2216.227.28%87,089,240
Aug 4, 202614.5115.2014.3515.1215.124.85%63,169,370
Aug 3, 202614.2014.6013.9614.4214.421.05%54,640,440
Jul 31, 202614.8215.3214.2514.2714.271.93%77,151,335
Jul 30, 202614.6914.9413.7914.0014.00-5.66%62,817,194
Jul 29, 202615.1815.3514.3514.8414.84-2.30%66,428,125
Jul 28, 202615.8016.2115.0615.1915.19-5.18%58,894,520
Jul 27, 202615.3916.0315.0516.0216.023.35%56,568,425
Jul 24, 202615.9416.3315.4015.5015.50-4.91%55,911,870
Jul 23, 202616.4016.6715.9716.3016.30-60,593,010
Jul 22, 202616.7617.1716.1216.3016.30-4.85%87,559,120
Jul 21, 202616.1117.3514.8717.1317.136.46%125,152,627
Jul 20, 202618.1118.4415.6916.0916.09-10.26%126,840,018
Jul 17, 202618.3419.3717.7017.9317.93-1.75%125,197,964