Liaoning Dingjide Petrochemical Co., Ltd. (SHA:603255)
China
· Delayed Price · Currency is CNY 31.29
-0.01 (-0.03%)
Apr 29, 2026, 4:00 PM EDT
SHA:603255 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 30.91 | 31.40 | 30.22 | 31.29 | 31.29 | -0.03% | 2,750,800 |
| Apr 28, 2026 | 30.47 | 31.43 | 30.16 | 31.30 | 31.30 | 3.57% | 3,030,078 |
| Apr 27, 2026 | 29.28 | 30.30 | 28.70 | 30.22 | 30.22 | 3.21% | 1,633,500 |
| Apr 24, 2026 | 29.00 | 29.52 | 28.78 | 29.28 | 29.28 | 0.41% | 870,800 |
| Apr 23, 2026 | 29.51 | 29.53 | 28.95 | 29.16 | 29.16 | -1.02% | 802,500 |
| Apr 22, 2026 | 29.40 | 29.79 | 29.31 | 29.46 | 29.46 | -0.41% | 973,900 |
| Apr 21, 2026 | 30.42 | 30.42 | 29.30 | 29.58 | 29.58 | -2.79% | 1,725,400 |
| Apr 20, 2026 | 29.91 | 30.50 | 29.59 | 30.43 | 30.43 | 1.77% | 1,442,000 |
| Apr 17, 2026 | 29.65 | 30.02 | 29.33 | 29.90 | 29.90 | 0.74% | 1,796,200 |
| Apr 16, 2026 | 28.70 | 29.87 | 28.42 | 29.68 | 29.68 | 3.70% | 2,033,000 |
| Apr 15, 2026 | 29.00 | 29.39 | 28.62 | 28.62 | 28.62 | -0.59% | 1,110,800 |
| Apr 14, 2026 | 28.96 | 29.05 | 28.54 | 28.79 | 28.79 | -0.28% | 1,173,200 |
| Apr 13, 2026 | 29.00 | 29.18 | 28.55 | 28.87 | 28.87 | -0.59% | 1,569,000 |
| Apr 10, 2026 | 29.08 | 29.40 | 28.83 | 29.04 | 29.04 | 0.83% | 1,308,200 |
| Apr 9, 2026 | 29.18 | 29.58 | 28.71 | 28.80 | 28.80 | -1.77% | 1,751,000 |
| Apr 8, 2026 | 29.68 | 29.76 | 28.99 | 29.32 | 29.32 | -0.27% | 3,338,100 |
| Apr 7, 2026 | 26.73 | 29.40 | 26.59 | 29.40 | 29.40 | 9.99% | 2,491,900 |
| Apr 3, 2026 | 27.77 | 28.07 | 26.71 | 26.73 | 26.73 | -2.84% | 597,617 |
| Apr 2, 2026 | 27.84 | 28.25 | 27.40 | 27.51 | 27.51 | -1.68% | 604,400 |
| Apr 1, 2026 | 27.90 | 28.28 | 27.55 | 27.98 | 27.98 | 1.71% | 662,300 |
| Mar 31, 2026 | 28.58 | 28.64 | 27.51 | 27.51 | 27.51 | -2.72% | 812,100 |
| Mar 30, 2026 | 27.65 | 29.71 | 27.41 | 28.28 | 28.28 | 2.32% | 2,038,100 |
| Mar 27, 2026 | 26.77 | 27.72 | 26.77 | 27.64 | 27.64 | 1.43% | 730,000 |
| Mar 26, 2026 | 27.79 | 28.05 | 27.09 | 27.25 | 27.25 | -1.98% | 625,600 |
| Mar 25, 2026 | 27.32 | 27.95 | 27.16 | 27.80 | 27.80 | 2.02% | 976,300 |
| Mar 24, 2026 | 26.69 | 27.59 | 26.47 | 27.25 | 27.25 | 4.01% | 1,455,600 |
| Mar 23, 2026 | 27.10 | 27.64 | 26.07 | 26.20 | 26.20 | -5.59% | 1,385,900 |
| Mar 20, 2026 | 28.74 | 28.98 | 27.60 | 27.75 | 27.75 | -2.97% | 1,194,400 |
| Mar 19, 2026 | 29.59 | 29.59 | 28.46 | 28.60 | 28.60 | -3.57% | 1,016,400 |
| Mar 18, 2026 | 29.50 | 29.67 | 29.21 | 29.66 | 29.66 | 1.02% | 670,700 |
| Mar 17, 2026 | 30.43 | 30.59 | 29.32 | 29.36 | 29.36 | -3.52% | 1,175,000 |
| Mar 16, 2026 | 30.47 | 30.98 | 30.14 | 30.43 | 30.43 | -0.07% | 979,300 |
| Mar 13, 2026 | 30.66 | 31.15 | 30.30 | 30.45 | 30.45 | -1.20% | 920,200 |
| Mar 12, 2026 | 30.94 | 31.28 | 30.41 | 30.82 | 30.82 | -0.80% | 1,102,100 |
| Mar 11, 2026 | 30.70 | 31.32 | 30.61 | 31.07 | 31.07 | 1.27% | 1,187,900 |
| Mar 10, 2026 | 30.81 | 31.08 | 30.59 | 30.68 | 30.68 | -0.13% | 1,024,200 |
| Mar 9, 2026 | 31.14 | 31.14 | 30.27 | 30.72 | 30.72 | -1.03% | 1,239,100 |
| Mar 6, 2026 | 30.31 | 31.08 | 30.31 | 31.04 | 31.04 | 1.40% | 993,600 |
| Mar 5, 2026 | 30.84 | 31.31 | 30.30 | 30.61 | 30.61 | 1.36% | 1,674,625 |
| Mar 4, 2026 | 29.87 | 30.88 | 29.87 | 30.20 | 30.20 | -0.53% | 1,343,100 |
| Mar 3, 2026 | 31.47 | 31.86 | 30.23 | 30.36 | 30.36 | -3.47% | 1,868,600 |
| Mar 2, 2026 | 31.86 | 32.08 | 31.00 | 31.45 | 31.45 | -3.05% | 2,762,700 |
| Feb 27, 2026 | 33.17 | 33.24 | 32.12 | 32.44 | 32.44 | -3.42% | 3,748,400 |
| Feb 26, 2026 | 35.60 | 35.80 | 33.18 | 33.59 | 33.59 | -3.64% | 4,088,800 |
| Feb 25, 2026 | 34.50 | 36.47 | 34.50 | 34.86 | 34.86 | 5.16% | 4,491,303 |
| Feb 24, 2026 | 32.05 | 33.26 | 31.73 | 33.15 | 33.15 | 4.48% | 2,074,753 |
| Feb 13, 2026 | 32.43 | 32.58 | 31.73 | 31.73 | 31.73 | -2.49% | 870,000 |
| Feb 12, 2026 | 32.39 | 32.82 | 31.80 | 32.54 | 32.54 | -0.06% | 1,390,300 |
| Feb 11, 2026 | 32.99 | 33.23 | 32.25 | 32.56 | 32.56 | -1.03% | 1,179,600 |
| Feb 10, 2026 | 33.60 | 33.69 | 32.79 | 32.90 | 32.90 | -1.82% | 1,213,300 |
| Feb 9, 2026 | 32.90 | 33.80 | 32.65 | 33.51 | 33.51 | 2.70% | 1,501,100 |
| Feb 6, 2026 | 33.00 | 33.55 | 32.61 | 32.63 | 32.63 | -1.81% | 1,398,218 |
| Feb 5, 2026 | 34.07 | 34.26 | 33.12 | 33.23 | 33.23 | -3.01% | 1,836,700 |
| Feb 4, 2026 | 33.97 | 34.38 | 33.40 | 34.26 | 34.26 | 0.56% | 1,980,100 |
| Feb 3, 2026 | 32.12 | 34.32 | 32.02 | 34.07 | 34.07 | 5.32% | 3,204,000 |
| Feb 2, 2026 | 32.88 | 33.33 | 32.23 | 32.35 | 32.35 | -1.61% | 1,597,718 |
| Jan 30, 2026 | 31.80 | 33.81 | 31.62 | 32.88 | 32.88 | 3.36% | 2,821,300 |
| Jan 29, 2026 | 33.14 | 33.14 | 31.76 | 31.81 | 31.81 | -3.98% | 1,740,800 |
| Jan 28, 2026 | 33.66 | 34.45 | 32.99 | 33.13 | 33.13 | -2.33% | 2,276,500 |
| Jan 27, 2026 | 33.73 | 33.95 | 32.51 | 33.92 | 33.92 | 1.68% | 2,482,700 |
| Jan 26, 2026 | 33.66 | 34.82 | 33.00 | 33.36 | 33.36 | 0.57% | 3,096,432 |
| Jan 23, 2026 | 32.49 | 34.68 | 32.49 | 33.17 | 33.17 | 1.90% | 3,552,800 |
| Jan 22, 2026 | 30.99 | 33.10 | 30.89 | 32.55 | 32.55 | 5.41% | 3,300,900 |
| Jan 21, 2026 | 30.55 | 31.35 | 30.15 | 30.88 | 30.88 | 1.08% | 2,033,132 |
| Jan 20, 2026 | 30.17 | 30.66 | 30.02 | 30.55 | 30.55 | 1.09% | 1,259,900 |
| Jan 19, 2026 | 30.00 | 30.37 | 29.96 | 30.22 | 30.22 | -0.36% | 1,269,000 |
| Jan 16, 2026 | 30.66 | 30.77 | 30.25 | 30.33 | 30.33 | -1.01% | 1,538,300 |
| Jan 15, 2026 | 31.23 | 31.23 | 30.40 | 30.64 | 30.64 | -1.98% | 2,957,000 |
| Jan 14, 2026 | 29.72 | 32.80 | 29.72 | 31.26 | 31.26 | 4.83% | 4,621,400 |
| Jan 13, 2026 | 30.05 | 30.54 | 29.73 | 29.82 | 29.82 | -0.70% | 1,384,300 |
| Jan 12, 2026 | 29.91 | 30.05 | 29.20 | 30.03 | 30.03 | 0.40% | 1,640,500 |
| Jan 9, 2026 | 30.72 | 30.82 | 29.82 | 29.91 | 29.91 | -2.48% | 1,508,000 |
| Jan 8, 2026 | 29.81 | 31.22 | 29.78 | 30.67 | 30.67 | 2.44% | 1,861,450 |
| Jan 7, 2026 | 30.07 | 30.30 | 29.72 | 29.94 | 29.94 | -0.73% | 1,054,000 |
| Jan 6, 2026 | 29.72 | 30.17 | 29.60 | 30.16 | 30.16 | 1.41% | 1,064,500 |
| Jan 5, 2026 | 29.59 | 29.88 | 29.41 | 29.74 | 29.74 | 1.43% | 871,200 |
| Dec 31, 2025 | 28.86 | 29.56 | 28.75 | 29.32 | 29.32 | 1.56% | 1,001,700 |
| Dec 30, 2025 | 28.85 | 29.29 | 28.55 | 28.87 | 28.87 | 0.42% | 823,100 |
| Dec 29, 2025 | 29.25 | 29.29 | 28.69 | 28.75 | 28.75 | -1.68% | 710,900 |
| Dec 26, 2025 | 29.44 | 29.55 | 29.05 | 29.24 | 29.24 | -1.08% | 859,853 |
| Dec 25, 2025 | 29.97 | 29.99 | 29.08 | 29.56 | 29.56 | -1.37% | 1,618,947 |
| Dec 24, 2025 | 29.99 | 30.04 | 29.51 | 29.97 | 29.97 | 0.74% | 818,400 |
| Dec 23, 2025 | 29.93 | 30.37 | 29.60 | 29.75 | 29.75 | -1.23% | 540,200 |
| Dec 22, 2025 | 29.44 | 30.65 | 29.30 | 30.12 | 30.12 | 2.10% | 1,374,653 |
| Dec 19, 2025 | 29.30 | 29.84 | 29.01 | 29.50 | 29.50 | 0.31% | 1,317,300 |
| Dec 18, 2025 | 30.19 | 30.19 | 29.29 | 29.41 | 29.41 | -1.11% | 1,086,300 |
| Dec 17, 2025 | 29.27 | 29.97 | 28.80 | 29.74 | 29.74 | 1.68% | 789,453 |
| Dec 16, 2025 | 30.35 | 30.60 | 29.00 | 29.25 | 29.25 | -3.62% | 820,800 |
| Dec 15, 2025 | 29.78 | 30.82 | 29.46 | 30.35 | 30.35 | 1.44% | 1,269,100 |
| Dec 12, 2025 | 30.60 | 30.82 | 29.59 | 29.92 | 29.92 | -2.48% | 1,532,365 |
| Dec 11, 2025 | 31.26 | 31.50 | 30.60 | 30.68 | 30.68 | -1.70% | 671,700 |
| Dec 10, 2025 | 31.94 | 32.12 | 30.86 | 31.21 | 31.21 | -2.44% | 1,297,905 |
| Dec 9, 2025 | 32.60 | 32.99 | 31.88 | 31.99 | 31.99 | -2.29% | 817,500 |
| Dec 8, 2025 | 32.64 | 32.83 | 32.48 | 32.74 | 32.74 | -0.21% | 893,500 |
| Dec 5, 2025 | 32.78 | 32.99 | 32.52 | 32.81 | 32.81 | 0.09% | 323,800 |
| Dec 4, 2025 | 33.00 | 33.17 | 32.58 | 32.78 | 32.78 | -1.06% | 392,400 |
| Dec 3, 2025 | 33.20 | 33.35 | 32.60 | 33.13 | 33.13 | -0.27% | 654,400 |
| Dec 2, 2025 | 33.99 | 34.18 | 33.01 | 33.22 | 33.22 | -2.95% | 849,600 |
| Dec 1, 2025 | 34.90 | 35.30 | 33.81 | 34.23 | 34.23 | -1.52% | 1,407,400 |
| Nov 28, 2025 | 33.51 | 35.40 | 33.51 | 34.76 | 34.76 | 2.87% | 1,766,360 |