Skip to main content
logo
Shandong Dongyue Organosilicon Materials Co., Ltd. (SHE:300821)
China flag China · Delayed Price · Currency is CNY
13.94
+0.35 (2.58%)
Nov 5, 2026, 3:04 PM CST

SHE:300821 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 5, 202613.6914.2513.3013.9413.942.58%81,276,213
Nov 4, 202612.6013.6712.4413.5913.597.52%82,377,941
Nov 3, 202613.0013.2712.5812.6412.64-4.82%61,552,047
Nov 2, 202612.9313.3812.5813.2813.283.51%67,420,289
Oct 30, 202613.6914.0612.8112.8312.83-10.59%91,220,995
Oct 29, 202615.6015.6114.3514.3514.35-8.95%89,633,491
Oct 28, 202615.8116.0215.2715.7615.761.35%84,970,980
Oct 27, 202616.6817.1515.5515.5515.55-8.21%105,614,703
Oct 26, 202616.7017.7816.7016.9416.944.44%140,572,899
Oct 23, 202615.0616.3015.0116.2216.223.58%107,499,470
Oct 22, 202617.4017.6315.6615.6615.66-11.07%127,724,085
Oct 21, 202617.2117.8516.7717.6117.613.71%127,369,152
Oct 20, 202616.6717.9316.6016.9816.98-0.18%114,915,821
Oct 19, 202617.2517.5016.5817.0117.01-3.68%99,027,151
Oct 16, 202618.4918.8517.3917.6617.66-3.60%137,493,296
Oct 15, 202617.1919.0217.0418.3218.321.72%156,299,201
Oct 14, 202618.7718.9917.9518.0118.01-6.44%149,481,430
Oct 13, 202617.6320.5817.3119.2519.257.00%222,109,738
Oct 12, 202617.8018.4917.1017.9917.994.90%224,980,727
Oct 9, 202615.3017.1515.3017.1517.1520.01%150,720,016
Oct 8, 202614.3614.7314.2114.2914.29-0.14%30,620,466
Sep 30, 202614.5714.6414.2714.3114.31-0.97%22,163,578
Sep 29, 202614.5914.6914.4014.4514.45-1.43%25,229,223
Sep 28, 202615.5715.5814.5614.6614.66-5.48%34,041,117
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