Skip to main content
Jiangsu Dingsheng New Materials Joint-Stock Co.,Ltd (SHA:603876)
China flag China · Delayed Price · Currency is CNY
27.36
-0.77 (-2.74%)
Apr 28, 2026, 3:00 PM CST

SHA:603876 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202628.3029.1827.1527.3627.36-2.74%44,977,807
Apr 27, 202627.7628.4427.0128.1328.134.38%59,708,698
Apr 24, 202624.4026.9524.3626.9526.9510.00%52,681,819
Apr 23, 202624.1024.9623.8024.5024.50-2.20%54,989,772
Apr 22, 202626.6028.5824.8925.0525.05-3.58%83,930,823
Apr 21, 202626.1827.0525.5025.9825.98-0.76%31,456,630
Apr 20, 202624.8426.2724.7726.1826.184.30%37,854,731
Apr 17, 202625.0925.4024.4025.1025.10-0.95%28,713,691
Apr 16, 202624.9325.7424.4025.3425.342.59%44,055,570
Apr 15, 202625.0625.8824.4524.7024.70-0.80%27,808,091
Apr 14, 202624.3825.4924.1324.9024.902.05%33,542,140
Apr 13, 202623.8624.6323.3324.4024.400.78%32,651,351
Apr 10, 202623.7124.3123.3724.2124.212.11%32,818,670
Apr 9, 202622.2824.1121.7423.7123.715.00%40,973,040
Apr 8, 202622.0922.6822.0022.5822.582.96%30,781,214
Apr 7, 202622.2022.8421.3021.9321.93-0.36%26,350,660
Apr 3, 202622.2422.3121.2522.0122.01-2.09%25,984,650
Apr 2, 202621.7822.9421.7022.4822.482.55%34,365,000
Apr 1, 202622.5822.6621.3621.9221.92-1.08%35,802,270
Mar 31, 202622.7223.2021.8622.1622.16-4.81%42,615,120
Mar 30, 202622.2023.9522.2023.2823.286.40%53,580,180
Mar 27, 202621.4022.3621.0321.8821.880.23%38,335,150
Mar 26, 202621.3022.5021.1521.8321.832.20%37,585,000
Mar 25, 202621.6021.7021.0021.3621.36-0.37%31,525,960
Mar 24, 202619.9421.6019.2821.4421.448.72%46,160,050
Mar 23, 202619.7920.7119.3819.7219.72-0.50%42,064,410
Mar 20, 202619.0020.7518.6019.8219.825.09%45,982,420
Mar 19, 202619.6519.7018.7018.8618.86-5.27%30,360,250
Mar 18, 202620.8221.0319.6219.9119.91-4.96%35,789,556
Mar 17, 202621.5022.0320.9020.9520.95-2.87%31,512,070
Mar 16, 202621.3322.3021.1521.5721.573.30%44,909,740
Mar 13, 202621.3422.0820.8020.8820.88-3.02%40,807,210
Mar 12, 202620.3221.9020.2621.5321.535.64%45,271,830
Mar 11, 202619.9020.9819.5520.3820.382.36%42,467,930
Mar 10, 202619.8620.3419.7019.9119.911.48%23,973,540
Mar 9, 202618.4519.8018.0319.6219.624.14%32,396,930
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