Epoxy Base Electronic Material Corporation Limited (SHA:603002)
China
· Delayed Price · Currency is CNY 10.25
-0.26 (-2.47%)
At close: Mar 9, 2026
SHA:603002 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 10.57 | 10.69 | 10.36 | 10.51 | 10.51 | -1.22% | 31,655,250 |
| Mar 5, 2026 | 10.98 | 11.10 | 10.52 | 10.64 | 10.64 | -0.47% | 48,122,700 |
| Mar 4, 2026 | 10.62 | 11.05 | 10.58 | 10.69 | 10.69 | -1.11% | 48,921,600 |
| Mar 3, 2026 | 11.35 | 11.52 | 10.78 | 10.81 | 10.81 | -2.79% | 66,374,750 |
| Mar 2, 2026 | 11.31 | 11.49 | 11.06 | 11.12 | 11.12 | -3.64% | 68,112,350 |
| Feb 27, 2026 | 11.81 | 11.93 | 11.36 | 11.54 | 11.54 | -5.33% | 91,452,200 |
| Feb 26, 2026 | 11.27 | 12.34 | 11.21 | 12.19 | 12.19 | 5.63% | 110,542,800 |
| Feb 25, 2026 | 10.68 | 11.63 | 10.61 | 11.54 | 11.54 | 8.97% | 114,704,600 |
| Feb 24, 2026 | 9.86 | 10.66 | 9.80 | 10.59 | 10.59 | 9.29% | 117,606,200 |
| Feb 13, 2026 | 9.58 | 9.92 | 9.45 | 9.69 | 9.69 | 0.73% | 40,313,800 |
| Feb 12, 2026 | 9.65 | 9.73 | 9.45 | 9.62 | 9.62 | 0.52% | 32,346,150 |
| Feb 11, 2026 | 9.41 | 9.92 | 9.36 | 9.57 | 9.57 | 1.16% | 42,311,550 |
| Feb 10, 2026 | 9.38 | 9.62 | 9.23 | 9.46 | 9.46 | 1.39% | 38,634,160 |
| Feb 9, 2026 | 9.15 | 9.35 | 9.09 | 9.33 | 9.33 | 3.78% | 38,485,050 |
| Feb 6, 2026 | 9.15 | 9.32 | 8.94 | 8.99 | 8.99 | -2.81% | 50,416,450 |
| Feb 5, 2026 | 9.58 | 9.83 | 9.18 | 9.25 | 9.25 | -4.44% | 60,424,100 |
| Feb 4, 2026 | 9.39 | 9.74 | 9.33 | 9.68 | 9.68 | 3.97% | 70,393,600 |
| Feb 3, 2026 | 9.29 | 9.38 | 9.09 | 9.31 | 9.31 | 2.20% | 44,854,000 |
| Feb 2, 2026 | 9.21 | 9.66 | 9.09 | 9.11 | 9.11 | -1.73% | 66,070,520 |
| Jan 30, 2026 | 8.78 | 9.36 | 8.69 | 9.27 | 9.27 | 4.16% | 80,163,330 |
| Jan 29, 2026 | 8.85 | 9.16 | 8.79 | 8.90 | 8.90 | 0.56% | 52,066,600 |
| Jan 28, 2026 | 8.88 | 9.02 | 8.71 | 8.85 | 8.85 | -0.56% | 35,742,900 |
| Jan 27, 2026 | 8.83 | 8.96 | 8.58 | 8.90 | 8.90 | 0.34% | 40,700,250 |
| Jan 26, 2026 | 8.82 | 9.04 | 8.79 | 8.87 | 8.87 | 0.23% | 53,772,550 |
| Jan 23, 2026 | 8.85 | 9.13 | 8.81 | 8.85 | 8.85 | 1.14% | 79,102,680 |
| Jan 22, 2026 | 8.69 | 8.95 | 8.52 | 8.75 | 8.75 | 2.46% | 88,159,290 |
| Jan 21, 2026 | 8.06 | 8.92 | 8.06 | 8.54 | 8.54 | 4.66% | 97,057,660 |
| Jan 20, 2026 | 8.07 | 8.32 | 8.05 | 8.16 | 8.16 | 1.12% | 45,169,790 |
| Jan 19, 2026 | 8.00 | 8.12 | 7.94 | 8.07 | 8.07 | -0.12% | 41,019,979 |
| Jan 16, 2026 | 8.20 | 8.20 | 7.98 | 8.08 | 8.08 | -1.34% | 85,757,609 |
| Jan 15, 2026 | 7.54 | 8.34 | 7.50 | 8.19 | 8.19 | 8.05% | 116,907,400 |
| Jan 14, 2026 | 7.56 | 7.71 | 7.45 | 7.58 | 7.58 | 0.13% | 25,270,300 |
| Jan 13, 2026 | 7.75 | 7.83 | 7.52 | 7.57 | 7.57 | -2.70% | 28,410,400 |
| Jan 12, 2026 | 7.72 | 7.80 | 7.66 | 7.78 | 7.78 | 0.78% | 26,729,050 |
| Jan 9, 2026 | 7.70 | 7.78 | 7.65 | 7.72 | 7.72 | -0.26% | 23,530,737 |
| Jan 8, 2026 | 7.72 | 7.92 | 7.69 | 7.74 | 7.74 | -0.39% | 26,287,300 |
| Jan 7, 2026 | 7.69 | 7.87 | 7.63 | 7.77 | 7.77 | 1.83% | 36,080,320 |
| Jan 6, 2026 | 7.57 | 7.65 | 7.53 | 7.63 | 7.63 | 0.79% | 25,148,910 |
| Jan 5, 2026 | 7.41 | 7.63 | 7.36 | 7.57 | 7.57 | 2.44% | 22,748,950 |
| Dec 31, 2025 | 7.52 | 7.56 | 7.36 | 7.39 | 7.39 | -1.34% | 17,774,150 |
| Dec 30, 2025 | 7.54 | 7.62 | 7.47 | 7.49 | 7.49 | -1.71% | 17,855,350 |
| Dec 29, 2025 | 7.63 | 7.66 | 7.52 | 7.62 | 7.62 | 0.53% | 18,579,300 |
| Dec 26, 2025 | 7.54 | 7.68 | 7.52 | 7.58 | 7.58 | -0.13% | 21,274,290 |
| Dec 25, 2025 | 7.69 | 7.71 | 7.56 | 7.59 | 7.59 | -1.43% | 30,390,200 |
| Dec 24, 2025 | 7.25 | 7.78 | 7.25 | 7.70 | 7.70 | 6.06% | 57,675,553 |
| Dec 23, 2025 | 7.19 | 7.35 | 7.16 | 7.26 | 7.26 | 0.97% | 19,969,350 |
| Dec 22, 2025 | 7.07 | 7.27 | 7.05 | 7.19 | 7.19 | 2.28% | 18,734,100 |
| Dec 19, 2025 | 7.08 | 7.11 | 7.01 | 7.03 | 7.03 | - | 14,261,150 |
| Dec 18, 2025 | 7.05 | 7.19 | 7.02 | 7.03 | 7.03 | -1.26% | 13,726,100 |
| Dec 17, 2025 | 7.00 | 7.15 | 6.88 | 7.12 | 7.12 | 1.14% | 15,086,050 |
| Dec 16, 2025 | 7.17 | 7.17 | 6.95 | 7.04 | 7.04 | -1.81% | 16,574,760 |
| Dec 15, 2025 | 7.14 | 7.26 | 7.12 | 7.17 | 7.17 | -0.97% | 13,565,800 |
| Dec 12, 2025 | 7.28 | 7.35 | 7.17 | 7.24 | 7.24 | -0.96% | 15,607,800 |
| Dec 11, 2025 | 7.49 | 7.52 | 7.30 | 7.31 | 7.31 | -2.27% | 18,641,100 |
| Dec 10, 2025 | 7.36 | 7.53 | 7.35 | 7.48 | 7.48 | - | 20,545,400 |
| Dec 9, 2025 | 7.35 | 7.52 | 7.31 | 7.48 | 7.48 | 2.05% | 29,343,250 |
| Dec 8, 2025 | 7.17 | 7.37 | 7.15 | 7.33 | 7.33 | 2.52% | 26,226,800 |
| Dec 5, 2025 | 7.05 | 7.15 | 6.97 | 7.15 | 7.15 | 1.56% | 15,452,050 |
| Dec 4, 2025 | 7.05 | 7.10 | 6.96 | 7.04 | 7.04 | -0.42% | 13,627,000 |
| Dec 3, 2025 | 7.16 | 7.18 | 7.03 | 7.07 | 7.07 | -1.12% | 15,353,700 |
| Dec 2, 2025 | 7.22 | 7.27 | 7.12 | 7.15 | 7.15 | -1.65% | 15,404,950 |
| Dec 1, 2025 | 7.06 | 7.28 | 7.01 | 7.27 | 7.27 | 2.97% | 25,168,000 |
| Nov 28, 2025 | 7.03 | 7.12 | 6.99 | 7.06 | 7.06 | -0.70% | 21,163,000 |
| Nov 27, 2025 | 6.85 | 7.18 | 6.84 | 7.11 | 7.11 | 4.10% | 46,055,990 |
| Nov 26, 2025 | 6.82 | 7.01 | 6.76 | 6.83 | 6.83 | -0.87% | 30,930,100 |
| Nov 25, 2025 | 6.81 | 7.02 | 6.75 | 6.89 | 6.89 | 2.38% | 36,725,760 |
| Nov 24, 2025 | 6.94 | 7.00 | 6.60 | 6.73 | 6.73 | -3.99% | 55,924,850 |
| Nov 21, 2025 | 7.30 | 7.45 | 7.01 | 7.01 | 7.01 | -10.01% | 94,044,770 |
| Nov 20, 2025 | 7.92 | 8.12 | 7.62 | 7.79 | 7.79 | 5.56% | 143,248,400 |
| Nov 19, 2025 | 7.11 | 7.45 | 7.10 | 7.38 | 7.38 | 3.22% | 36,480,500 |
| Nov 18, 2025 | 7.14 | 7.39 | 7.10 | 7.15 | 7.15 | -1.24% | 18,256,800 |
| Nov 17, 2025 | 7.11 | 7.36 | 7.11 | 7.24 | 7.24 | 1.83% | 19,510,500 |
| Nov 14, 2025 | 7.18 | 7.20 | 7.10 | 7.11 | 7.11 | -1.66% | 15,308,000 |
| Nov 13, 2025 | 7.11 | 7.27 | 7.09 | 7.23 | 7.23 | 1.40% | 13,922,860 |
| Nov 12, 2025 | 7.32 | 7.32 | 7.07 | 7.13 | 7.13 | -3.39% | 22,340,060 |
| Nov 11, 2025 | 7.33 | 7.43 | 7.28 | 7.38 | 7.38 | 0.68% | 18,110,810 |
| Nov 10, 2025 | 7.30 | 7.34 | 7.23 | 7.33 | 7.33 | 0.41% | 18,238,160 |
| Nov 7, 2025 | 7.31 | 7.45 | 7.28 | 7.30 | 7.30 | -3.05% | 27,752,090 |
| Nov 6, 2025 | 7.60 | 7.94 | 7.37 | 7.53 | 7.53 | 3.86% | 54,825,040 |
| Nov 5, 2025 | 7.16 | 7.29 | 7.13 | 7.25 | 7.25 | 0.83% | 12,883,500 |
| Nov 4, 2025 | 7.29 | 7.30 | 7.13 | 7.19 | 7.19 | -1.64% | 12,976,550 |
| Nov 3, 2025 | 7.33 | 7.34 | 7.14 | 7.31 | 7.31 | -0.41% | 16,801,500 |
| Oct 31, 2025 | 7.37 | 7.48 | 7.29 | 7.34 | 7.34 | - | 19,656,100 |
| Oct 30, 2025 | 7.41 | 7.46 | 7.25 | 7.34 | 7.34 | -2.52% | 25,184,570 |
| Oct 29, 2025 | 7.51 | 7.69 | 7.45 | 7.53 | 7.53 | 0.53% | 26,711,040 |
| Oct 28, 2025 | 7.24 | 7.60 | 7.21 | 7.49 | 7.49 | 2.60% | 32,445,670 |
| Oct 27, 2025 | 7.28 | 7.46 | 7.26 | 7.30 | 7.30 | 0.55% | 20,632,800 |
| Oct 24, 2025 | 7.13 | 7.28 | 7.10 | 7.26 | 7.26 | 2.40% | 19,740,970 |
| Oct 23, 2025 | 7.06 | 7.10 | 6.96 | 7.09 | 7.09 | - | 13,265,400 |
| Oct 22, 2025 | 7.07 | 7.17 | 7.00 | 7.09 | 7.09 | 0.28% | 14,070,300 |
| Oct 21, 2025 | 6.84 | 7.12 | 6.84 | 7.07 | 7.07 | 2.76% | 17,751,890 |
| Oct 20, 2025 | 6.84 | 6.99 | 6.83 | 6.88 | 6.88 | 1.62% | 19,591,920 |
| Oct 17, 2025 | 7.06 | 7.07 | 6.77 | 6.77 | 6.77 | -3.70% | 21,979,580 |
| Oct 16, 2025 | 7.20 | 7.21 | 6.98 | 7.03 | 7.03 | -2.50% | 22,403,600 |
| Oct 15, 2025 | 7.11 | 7.22 | 7.06 | 7.21 | 7.21 | 1.41% | 17,052,600 |
| Oct 14, 2025 | 7.56 | 7.63 | 7.08 | 7.11 | 7.11 | -5.58% | 35,341,050 |
| Oct 13, 2025 | 7.25 | 7.54 | 7.10 | 7.53 | 7.53 | -0.79% | 25,158,450 |
| Oct 10, 2025 | 7.68 | 7.77 | 7.52 | 7.59 | 7.59 | -2.82% | 31,537,350 |
| Oct 9, 2025 | 7.95 | 8.13 | 7.78 | 7.81 | 7.81 | 1.43% | 32,995,440 |
| Sep 30, 2025 | 7.98 | 8.03 | 7.66 | 7.70 | 7.70 | -2.53% | 28,783,190 |