Guangdong Sinoplast Advanced Material Co., Ltd. (SHE:301686)
China · Delayed Price · Currency is CNY 130.00
-3.48 (-2.61%)
Nov 6, 2026, 3:04 PM CST
SHE:301686 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 134.00 | 134.30 | 128.90 | 130.00 | 130.00 | -2.61% | 1,207,450 |
| Nov 5, 2026 | 127.00 | 134.07 | 126.88 | 133.48 | 133.48 | 2.84% | 2,006,143 |
| Nov 4, 2026 | 123.50 | 130.66 | 123.50 | 129.80 | 129.80 | 5.53% | 2,368,057 |
| Nov 3, 2026 | 126.65 | 129.59 | 120.46 | 123.00 | 123.00 | -4.56% | 1,866,602 |
| Nov 2, 2026 | 127.06 | 130.65 | 119.50 | 128.88 | 128.88 | -0.39% | 2,030,787 |
| Oct 30, 2026 | 134.00 | 138.87 | 128.77 | 129.38 | 129.38 | -7.76% | 2,044,131 |
| Oct 29, 2026 | 143.48 | 150.99 | 136.59 | 140.27 | 140.27 | -3.36% | 2,724,933 |
| Oct 28, 2026 | 144.36 | 147.00 | 139.53 | 145.14 | 145.14 | -2.21% | 2,921,811 |
| Oct 27, 2026 | 131.13 | 154.49 | 129.15 | 148.42 | 148.42 | 15.11% | 4,094,396 |
| Oct 26, 2026 | 134.99 | 136.13 | 128.56 | 128.94 | 128.94 | -7.76% | 1,862,322 |
| Oct 23, 2026 | 135.53 | 140.00 | 126.59 | 139.78 | 139.78 | -1.74% | 2,892,074 |
| Oct 22, 2026 | 131.70 | 154.43 | 131.01 | 142.25 | 142.25 | 7.93% | 3,869,163 |
| Oct 21, 2026 | 132.30 | 134.88 | 128.80 | 131.80 | 131.80 | -0.38% | 1,253,990 |
| Oct 20, 2026 | 130.51 | 136.30 | 130.41 | 132.30 | 132.30 | 0.85% | 1,472,365 |
| Oct 19, 2026 | 130.00 | 132.72 | 126.18 | 131.19 | 131.19 | 0.69% | 1,415,385 |
| Oct 16, 2026 | 139.40 | 139.60 | 129.69 | 130.29 | 130.29 | -5.45% | 2,089,743 |
| Oct 15, 2026 | 136.00 | 142.85 | 135.07 | 137.80 | 137.80 | -0.73% | 1,785,195 |
| Oct 14, 2026 | 147.02 | 149.41 | 138.81 | 138.81 | 138.81 | -5.24% | 1,791,243 |
| Oct 13, 2026 | 145.66 | 150.70 | 141.00 | 146.48 | 146.48 | -2.03% | 1,688,106 |
| Oct 12, 2026 | 150.10 | 153.72 | 149.50 | 149.51 | 149.51 | -0.93% | 1,755,025 |
| Oct 9, 2026 | 160.00 | 160.10 | 147.71 | 150.91 | 150.91 | -6.04% | 2,606,409 |
| Oct 8, 2026 | 165.80 | 167.88 | 157.52 | 160.61 | 160.61 | -3.14% | 3,062,070 |
| Sep 30, 2026 | 186.88 | 189.00 | 165.60 | 165.82 | 165.82 | -13.66% | 4,084,362 |
| Sep 29, 2026 | 225.00 | 230.00 | 191.66 | 192.06 | 192.06 | -17.10% | 4,637,691 |
| Sep 28, 2026 | 245.00 | 266.00 | 228.88 | 231.67 | 231.67 | -10.23% | 4,092,806 |
| Sep 24, 2026 | 260.02 | 309.95 | 253.66 | 258.08 | 258.08 | -8.97% | 4,929,511 |
| Sep 23, 2026 | 340.00 | 368.00 | 281.07 | 283.50 | 283.50 | -34.53% | 6,638,040 |
| Sep 22, 2026 | 267.76 | 580.00 | 252.67 | 433.00 | 433.00 | 683.29% | 7,862,089 |
| Sep 21, 2026 | 55.28 | 55.28 | 55.28 | 55.28 | 55.28 | - | - |