Skip to main content
Jiangsu Dingsheng New Materials Joint-Stock Co.,Ltd (SHA:603876)
China flag China · Delayed Price · Currency is CNY
18.84
-0.08 (-0.42%)
Mar 6, 2026, 3:00 PM CST

SHA:603876 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202618.9319.3018.4618.8418.84-0.42%19,181,810
Mar 5, 202619.0319.4218.6518.9218.921.18%31,100,950
Mar 4, 202618.2119.4918.1518.7018.701.08%29,552,682
Mar 3, 202619.8019.9818.4518.5018.50-7.31%42,384,006
Mar 2, 202620.1020.6819.7219.9619.96-2.20%35,743,087
Feb 27, 202620.3321.2120.0520.4120.41-0.97%30,195,151
Feb 26, 202620.3521.5020.1620.6120.614.46%47,719,600
Feb 25, 202619.7020.3419.2319.7319.730.92%37,632,850
Feb 24, 202620.3520.5019.4419.5519.55-1.86%37,225,530
Feb 13, 202619.4420.8519.4119.9219.921.12%40,081,620
Feb 12, 202619.6020.2019.2019.7019.70-2.33%50,920,290
Feb 11, 202618.7020.2418.4720.1720.177.29%54,870,850
Feb 10, 202618.2618.9118.0418.8018.802.45%41,317,930
Feb 9, 202618.3018.7218.0218.3518.353.26%51,018,930
Feb 6, 202616.0017.7715.7217.7717.7710.03%40,140,900
Feb 5, 202616.8116.9616.0716.1516.15-4.94%26,398,530
Feb 4, 202616.9717.1616.5716.9916.990.30%28,342,800
Feb 3, 202616.9017.1716.7216.9416.941.32%33,327,540
Feb 2, 202616.5917.6016.5616.7216.72-2.17%48,030,900
Jan 30, 202617.2317.7316.5017.0917.09-0.81%86,006,980
Jan 29, 202616.8017.2316.8017.2317.2310.03%23,596,620
Jan 28, 202615.5215.9115.2015.6615.660.26%26,773,770
Jan 27, 202616.0416.4015.3115.6215.62-3.58%37,517,780
Jan 26, 202617.0017.2916.1416.2016.20-3.46%31,538,520
Jan 23, 202616.4316.9716.3316.7816.783.45%29,876,790
Jan 22, 202616.1616.6616.0016.2216.220.31%21,945,090
Jan 21, 202615.8116.3315.6316.1716.172.28%23,336,750
Jan 20, 202616.2516.4215.3715.8115.81-2.29%28,555,630
Jan 19, 202616.2116.4915.9016.1816.18-0.19%20,873,010
Jan 16, 202616.2016.7516.1816.2116.211.19%28,118,775
Jan 15, 202615.5016.4215.4016.0216.022.76%29,795,560
Jan 14, 202616.0316.2915.3615.5915.59-3.29%45,320,810
Jan 13, 202616.4117.1216.0616.1216.12-2.42%45,903,690
Jan 12, 202616.1516.6816.0016.5216.522.86%48,390,290
Jan 9, 202616.1216.2115.7416.0616.06-1.35%43,428,300
Jan 8, 202615.5516.3615.5016.2816.284.03%47,479,430
Jan 7, 202615.9516.0615.5515.6515.65-2.49%39,354,130
Jan 6, 202615.0716.5014.9716.0516.056.72%60,370,320
Jan 5, 202615.0015.1114.5615.0415.040.20%41,165,410
Dec 31, 202514.7815.7514.7015.0115.010.94%50,987,810
Dec 30, 202515.6515.6514.7214.8714.87-5.65%64,294,353
Dec 29, 202515.0015.7614.8015.7615.769.98%66,299,050
Dec 26, 202513.7914.3713.7014.3314.334.52%44,266,000
Dec 25, 202513.6613.8213.3813.7113.71-0.44%26,375,675
Dec 24, 202513.9914.1513.6213.7713.77-1.85%38,213,840
Dec 23, 202512.9914.1912.9714.0314.037.18%50,161,030
Dec 22, 202512.7413.2912.7413.0913.092.75%27,118,970
Dec 19, 202512.5512.8512.3112.7412.742.91%19,811,850
Dec 18, 202512.4512.7412.3612.3812.38-1.51%13,902,810
Dec 17, 202512.1512.6312.1512.5712.573.97%18,573,035
Dec 16, 202512.4412.4611.9612.0912.09-3.13%20,656,880
Dec 15, 202512.5912.7712.4512.4812.48-1.89%14,655,320
Dec 12, 202512.9713.0712.4712.7212.72-1.40%22,550,034
Dec 11, 202513.2713.2912.8912.9012.90-1.83%17,914,910
Dec 10, 202513.3213.4013.0013.1413.14-1.35%15,875,840
Dec 9, 202513.5713.6513.2313.3213.32-2.77%18,651,090
Dec 8, 202513.1613.8212.9413.7013.704.26%31,379,810
Dec 5, 202513.3313.3312.8613.1413.140.38%17,537,500
Dec 4, 202513.4313.5113.0113.0913.09-2.46%22,672,520
Dec 3, 202513.7013.7213.3513.4213.42-1.11%28,402,090
Dec 2, 202513.6713.9613.4713.5713.57-0.80%26,345,940
Dec 1, 202513.8014.0713.5513.6813.680.74%35,466,720
Nov 28, 202513.3413.7813.2013.5813.582.11%33,682,110
Nov 27, 202513.2013.7913.1413.3013.300.30%36,144,490
Nov 26, 202513.9914.4113.2513.2613.26-2.50%47,855,110
Nov 25, 202513.0013.9512.8813.6013.605.10%59,285,630
Nov 24, 202512.9413.1812.8012.9412.942.29%39,001,400
Nov 21, 202513.6613.8812.5612.6512.65-9.32%65,216,150
Nov 20, 202514.5014.7613.9513.9513.95-2.65%36,723,918
Nov 19, 202514.3414.8213.9514.3314.33-1.17%49,356,270
Nov 18, 202515.2015.9214.3314.5014.50-4.42%68,768,590
Nov 17, 202514.4815.3014.3515.1715.175.20%63,041,340
Nov 14, 202514.7815.2314.4214.4214.42-3.87%45,847,430
Nov 13, 202514.0515.3913.9015.0015.007.14%84,253,680
Nov 12, 202514.1614.5213.6414.0014.00-2.37%45,014,530
Nov 11, 202514.2414.6614.0614.3414.34-0.14%45,824,210
Nov 10, 202514.6614.9814.1514.3614.360.21%95,489,210
Nov 7, 202513.7114.8813.4014.3314.333.99%90,745,670
Nov 6, 202513.9014.2413.7013.7813.78-1.15%68,054,320
Nov 5, 202513.0114.1713.0113.9413.944.11%83,871,450
Nov 4, 202513.6513.8813.2013.3913.39-1.90%95,118,340
Nov 3, 202512.9313.9512.7013.6513.656.64%160,837,400
Oct 31, 202512.1612.8012.1612.8012.809.97%90,611,590
Oct 30, 202511.2511.8211.2511.6411.642.37%52,383,460
Oct 29, 202510.7911.4410.7811.3711.375.38%39,856,470
Oct 28, 202510.7710.9310.7310.7910.79-0.64%13,472,500
Oct 27, 202510.8810.9810.7310.8610.860.37%16,544,720
Oct 24, 202510.8311.0110.7310.8210.820.28%16,965,870
Oct 23, 202510.6310.8410.4410.7910.791.12%19,535,810
Oct 22, 202510.9210.9310.6410.6710.67-3.18%24,720,510
Oct 21, 202511.0511.2010.9811.0211.02-0.54%25,825,050
Oct 20, 202511.0911.1510.9511.0811.081.56%21,955,790
Oct 17, 202511.0811.5410.8810.9110.91-1.53%31,661,960
Oct 16, 202511.1311.1410.9011.0811.08-21,083,410
Oct 15, 202511.1611.2510.9111.0811.080.45%21,162,360
Oct 14, 202511.3411.5310.9511.0311.03-1.96%33,086,520
Oct 13, 202510.7211.3010.6111.2511.25-0.44%32,962,880
Oct 10, 202511.5711.6511.2711.3011.30-3.09%38,593,500
Oct 9, 202511.6911.8411.5611.6611.660.69%54,320,920
Sep 30, 202511.0611.6511.0611.5811.584.04%52,002,020