Skip to main content
logo
Shandong Dongyue Organosilicon Materials Co., Ltd. (SHE:300821)
China flag China · Delayed Price · Currency is CNY
15.50
-0.80 (-4.91%)
Jul 24, 2026, 3:05 PM CST

SHE:300821 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 16, 202618.9919.4518.1118.2518.25-6.46%116,158,800
Jul 15, 202622.8122.8819.3519.5119.51-16.01%165,953,213
Jul 14, 202621.7323.3320.5123.2323.235.98%167,567,022
Jul 13, 202625.1325.5821.6021.9221.92-18.69%184,369,200
Jul 10, 202629.3330.4926.8226.9626.96-11.11%220,850,015
Jul 9, 202625.5031.0024.9030.3330.3314.71%213,777,203
Jul 8, 202623.1027.3023.1026.4426.4413.48%190,650,398
Jul 7, 202621.5924.9521.2023.3023.305.81%181,194,472
Jul 6, 202621.0123.4020.6522.0222.0212.92%177,897,900
Jul 3, 202621.2421.5719.4119.5019.50-9.01%82,113,702
Jul 2, 202621.2821.5820.0621.4321.43-3.16%92,433,241
Jul 1, 202620.2722.3220.0522.1322.137.64%132,716,123
Jun 30, 202619.3020.9718.9320.5620.564.31%100,565,658
Jun 29, 202620.1521.3519.0119.7119.71-2.18%107,195,289
Jun 26, 202618.4020.5017.8620.1520.158.45%106,057,085
Jun 25, 202619.1019.8818.5018.5818.58-4.23%73,211,031
Jun 24, 202618.6519.7018.4119.4019.402.27%74,257,364
Jun 23, 202620.4620.4618.8218.9718.97-9.23%100,508,600
Jun 22, 202619.9921.1119.8820.9020.905.45%123,989,700
Jun 18, 202620.2020.5919.7219.8219.82-3.08%104,100,065
Jun 17, 202618.3021.1918.2020.4520.458.55%158,266,448
Jun 16, 202617.0919.1617.0618.8418.847.29%122,377,900
Jun 15, 202617.1117.7916.4417.5617.566.30%95,324,240
Jun 12, 202618.2918.6316.4016.5216.52-7.55%116,945,300
Jun 11, 202617.7118.4017.2017.8717.87-0.67%105,483,400
Jun 10, 202617.0518.2617.0517.9917.991.93%116,214,400
Jun 9, 202616.4517.6715.6117.6517.659.36%112,788,936
Jun 8, 202615.6016.8415.5016.1416.14-3.64%53,282,643
Jun 5, 202616.6317.1616.4916.7516.75-0.42%71,869,470
Jun 4, 202616.4216.9916.1216.8216.822.37%85,080,420
Jun 3, 202614.8117.0814.6316.4316.4310.42%105,362,800
Jun 2, 202615.4615.4814.3014.8814.88-5.04%66,621,720
Jun 1, 202615.4616.3815.3315.6715.67-0.44%68,319,210
May 29, 202617.0917.1915.4715.7415.74-10.01%110,011,500
May 28, 202616.3017.7516.2017.4917.497.50%124,810,200
May 27, 202615.8116.4915.6916.2716.272.07%98,974,520
May 26, 202614.8416.5514.6015.9415.946.41%103,224,500
May 25, 202615.2215.4014.7914.9814.98-1.51%43,000,360
May 22, 202614.4815.3614.3015.2115.216.22%67,634,370
May 21, 202615.1815.5214.3014.3214.32-6.59%65,191,450
May 20, 202614.9915.6014.7015.3515.331.12%66,572,870
May 19, 202615.0015.4514.6115.1815.160.07%69,848,560
May 18, 202615.4015.4914.9015.1715.15-4.35%71,753,460
May 15, 202615.3316.2915.2115.8615.842.85%108,566,100