Epoxy Base Electronic Material Corporation Limited (SHA:603002)
China
· Delayed Price · Currency is CNY 14.34
-0.41 (-2.78%)
Apr 29, 2026, 3:00 PM CST
SHA:603002 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 13.98 | 14.96 | 13.96 | 14.36 | - | -2.64% | 62,222,779 |
| Apr 28, 2026 | 14.91 | 15.60 | 14.37 | 14.75 | 14.75 | -2.64% | 97,889,390 |
| Apr 27, 2026 | 14.42 | 15.32 | 14.15 | 15.15 | 15.15 | 5.28% | 97,989,320 |
| Apr 24, 2026 | 13.70 | 14.76 | 13.65 | 14.39 | 14.39 | 3.75% | 97,911,520 |
| Apr 23, 2026 | 13.60 | 14.20 | 13.58 | 13.87 | 13.87 | -0.07% | 78,156,670 |
| Apr 22, 2026 | 13.62 | 14.21 | 13.19 | 13.88 | 13.88 | 0.14% | 99,464,910 |
| Apr 21, 2026 | 13.10 | 14.60 | 13.01 | 13.86 | 13.86 | 4.37% | 120,062,800 |
| Apr 20, 2026 | 13.04 | 13.48 | 12.88 | 13.28 | 13.28 | 2.63% | 100,072,800 |
| Apr 17, 2026 | 12.94 | 13.28 | 12.86 | 12.94 | 12.94 | 0.39% | 86,237,000 |
| Apr 16, 2026 | 12.80 | 13.22 | 12.51 | 12.89 | 12.89 | 0.08% | 98,264,650 |
| Apr 15, 2026 | 13.00 | 14.14 | 12.66 | 12.88 | 12.88 | 0.16% | 158,665,400 |
| Apr 14, 2026 | 11.82 | 12.86 | 11.65 | 12.86 | 12.86 | 10.01% | 61,468,350 |
| Apr 13, 2026 | 10.82 | 11.97 | 10.80 | 11.69 | 11.69 | 6.86% | 95,972,658 |
| Apr 10, 2026 | 11.12 | 11.20 | 10.90 | 10.94 | 10.94 | -1.44% | 55,670,682 |
| Apr 9, 2026 | 10.81 | 11.21 | 10.75 | 11.10 | 11.10 | 0.82% | 76,465,130 |
| Apr 8, 2026 | 10.74 | 11.08 | 10.71 | 11.01 | 11.01 | 3.19% | 102,091,300 |
| Apr 7, 2026 | 9.95 | 10.67 | 9.90 | 10.67 | 10.67 | 10.00% | 33,848,000 |
| Apr 3, 2026 | 9.83 | 9.98 | 9.67 | 9.70 | 9.70 | -0.10% | 25,317,610 |
| Apr 2, 2026 | 10.20 | 10.20 | 9.59 | 9.71 | 9.71 | -4.24% | 29,689,650 |
| Apr 1, 2026 | 10.09 | 10.40 | 10.07 | 10.14 | 10.14 | 3.05% | 34,875,300 |
| Mar 31, 2026 | 10.28 | 10.28 | 9.79 | 9.84 | 9.84 | -3.53% | 33,033,250 |
| Mar 30, 2026 | 10.15 | 10.47 | 10.03 | 10.20 | 10.20 | -1.35% | 43,499,450 |
| Mar 27, 2026 | 9.18 | 10.34 | 9.12 | 10.34 | 10.34 | 10.00% | 41,122,850 |
| Mar 26, 2026 | 9.61 | 9.72 | 9.34 | 9.40 | 9.40 | -2.99% | 20,796,650 |
| Mar 25, 2026 | 9.51 | 9.85 | 9.51 | 9.69 | 9.69 | 2.00% | 27,633,000 |
| Mar 24, 2026 | 9.35 | 9.55 | 9.09 | 9.50 | 9.50 | 3.94% | 37,128,200 |
| Mar 23, 2026 | 9.69 | 9.78 | 9.07 | 9.14 | 9.14 | -7.77% | 48,104,900 |
| Mar 20, 2026 | 10.74 | 10.80 | 9.91 | 9.91 | 9.91 | -5.89% | 42,407,350 |
| Mar 19, 2026 | 10.40 | 10.80 | 10.39 | 10.53 | 10.53 | -1.96% | 31,854,350 |
| Mar 18, 2026 | 10.40 | 10.83 | 10.38 | 10.74 | 10.74 | 3.47% | 43,254,311 |
| Mar 17, 2026 | 11.00 | 11.00 | 10.36 | 10.38 | 10.38 | -5.98% | 57,545,150 |
| Mar 16, 2026 | 10.69 | 11.08 | 10.55 | 11.04 | 11.04 | 3.27% | 57,947,400 |
| Mar 13, 2026 | 10.41 | 10.94 | 10.40 | 10.69 | 10.69 | 1.04% | 43,277,350 |
| Mar 12, 2026 | 10.67 | 10.94 | 10.45 | 10.58 | 10.58 | -1.67% | 35,354,050 |
| Mar 11, 2026 | 10.88 | 11.13 | 10.73 | 10.76 | 10.76 | -0.19% | 47,352,050 |
| Mar 10, 2026 | 10.40 | 10.97 | 10.36 | 10.78 | 10.78 | 5.17% | 47,904,050 |
| Mar 9, 2026 | 10.30 | 10.30 | 9.80 | 10.25 | 10.25 | -2.47% | 42,112,120 |
| 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 |