Skip to main content
Shenzhen Prince New Materials Co.,Ltd. (SHE:002735)
China flag China · Delayed Price · Currency is CNY
17.18
-0.12 (-0.69%)
Mar 9, 2026, 3:04 PM CST

SHE:002735 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202617.4017.6317.1417.3017.30-1.09%13,481,160
Mar 5, 202617.5017.9617.3617.4917.492.04%17,728,310
Mar 4, 202617.0017.4916.6617.1417.14-0.98%13,265,960
Mar 3, 202618.6218.6217.3117.3117.31-7.88%26,054,630
Mar 2, 202618.1518.8717.8118.7918.791.95%33,616,790
Feb 27, 202618.0018.5017.9018.4318.431.82%22,362,390
Feb 26, 202618.2018.4518.0518.1018.10-1.42%18,786,350
Feb 25, 202619.6319.6318.3218.3618.360.77%36,147,690
Feb 24, 202618.4218.4218.0318.2218.220.89%9,983,548
Feb 13, 202617.8818.3017.8518.0618.060.50%13,755,000
Feb 12, 202617.9018.2417.7317.9717.970.79%12,692,540
Feb 11, 202617.9718.1817.8117.8317.83-1.00%10,214,220
Feb 10, 202618.3518.5018.0018.0118.01-2.33%15,977,400
Feb 9, 202618.2118.4818.0518.4418.441.93%17,921,340
Feb 6, 202617.8518.2917.7018.0918.091.12%20,011,140
Feb 5, 202617.6618.2317.5717.8917.890.51%17,118,000
Feb 4, 202618.0018.1817.6617.8017.80-0.45%17,416,580
Feb 3, 202617.4117.9517.2517.8817.884.01%18,161,290
Feb 2, 202617.0017.8416.8517.1917.19-3.91%18,978,430
Jan 30, 202618.0018.1317.5217.8917.89-0.61%17,408,710
Jan 29, 202618.3118.5517.9618.0018.00-2.12%20,670,300
Jan 28, 202618.8618.9418.2518.3918.39-2.44%21,287,880
Jan 27, 202619.1519.3118.3618.8518.85-1.72%20,639,770
Jan 26, 202619.8520.0919.1519.1819.18-4.34%27,830,591
Jan 23, 202619.7420.2919.6020.0520.050.10%35,264,790
Jan 22, 202619.2020.1619.0820.0320.035.31%42,251,710
Jan 21, 202618.9519.2018.6419.0219.02-0.31%20,105,470
Jan 20, 202620.0020.0818.8019.0819.08-3.98%30,783,420
Jan 19, 202619.7420.1019.5919.8719.87-0.30%24,207,460
Jan 16, 202620.4920.6619.8519.9319.93-3.44%37,110,720
Jan 15, 202620.4521.3319.4320.6420.64-1.15%57,541,290
Jan 14, 202620.6221.8120.3320.8820.88-0.24%65,990,420
Jan 13, 202622.6822.6820.9320.9320.93-10.02%72,984,434
Jan 12, 202621.5624.0021.4423.2623.264.82%110,666,500
Jan 9, 202620.3123.2020.2922.1922.195.17%112,756,520
Jan 8, 202620.6021.9720.0721.1021.103.89%128,755,100
Jan 7, 202619.0221.0918.9120.3120.315.95%137,747,400
Jan 6, 202619.4919.5818.5719.1719.17-3.33%107,563,600
Jan 5, 202619.3019.8318.6619.8319.839.98%90,223,769
Dec 31, 202516.1518.0315.8518.0318.0310.01%92,883,300
Dec 30, 202516.9017.2016.2316.3916.39-1.15%43,428,680
Dec 29, 202517.2917.2916.5516.5816.58-5.15%44,376,070
Dec 26, 202516.7517.7816.4117.4817.482.94%71,644,790
Dec 25, 202516.7817.1716.7016.9816.980.59%48,628,070
Dec 24, 202516.4717.0016.1116.8816.882.18%50,620,080
Dec 23, 202516.7017.2016.4616.5216.52-7.14%76,230,190
Dec 22, 202518.5018.9617.6817.7917.79-121,001,000
Dec 19, 202517.7917.7917.7917.7917.7910.02%17,390,480
Dec 18, 202516.5016.5016.0616.1716.17-2.82%53,945,200
Dec 17, 202515.0516.6415.0316.6416.649.98%53,841,650
Dec 16, 202515.7515.9615.0415.1315.13-5.73%32,112,080
Dec 15, 202516.7516.7915.6416.0516.05-1.65%50,423,360
Dec 12, 202515.5017.0515.1816.3216.325.29%73,132,590
Dec 11, 202515.0115.6015.0115.5015.505.01%40,764,090
Dec 10, 202514.7014.9014.5914.7614.760.34%8,527,396
Dec 9, 202514.8614.9714.7114.7114.71-1.87%9,477,400
Dec 8, 202514.9215.1014.8214.9914.990.67%14,099,500
Dec 5, 202514.5815.0014.4514.8914.891.85%14,084,700
Dec 4, 202514.5614.7214.5314.6214.620.07%7,596,920
Dec 3, 202514.8614.9014.5514.6114.61-2.27%11,700,960
Dec 2, 202514.6515.2414.4814.9514.951.56%19,537,501
Dec 1, 202514.6814.7514.6014.7214.720.41%8,456,683
Nov 28, 202514.5714.6814.4414.6614.661.10%8,114,021
Nov 27, 202514.6214.6914.4814.5014.50-0.82%8,825,821
Nov 26, 202514.8114.9214.6014.6214.62-1.88%11,354,760
Nov 25, 202514.9715.0514.8014.9014.90-0.20%13,485,181
Nov 24, 202514.5114.9914.4314.9314.933.04%14,326,900
Nov 21, 202514.7014.9914.3014.4914.49-2.75%16,767,650
Nov 20, 202515.0915.1914.8014.9014.90-1.26%12,390,350
Nov 19, 202515.2515.4014.9315.0915.09-1.69%13,689,120
Nov 18, 202515.4915.5515.2215.3515.35-1.60%13,930,460
Nov 17, 202515.3515.6615.3415.6015.601.89%16,398,360
Nov 14, 202515.7015.7315.3115.3115.31-2.86%19,171,790
Nov 13, 202515.5515.8915.4015.7615.760.38%17,578,280
Nov 12, 202516.5016.5315.7015.7015.70-5.88%32,942,180
Nov 11, 202516.6916.9016.2116.6816.68-0.89%33,486,480
Nov 10, 202516.6016.9816.5616.8316.831.63%37,956,360
Nov 7, 202516.7017.1416.5016.5616.56-1.78%40,980,770
Nov 6, 202517.1417.1416.5016.8616.86-2.43%45,520,560
Nov 5, 202517.1217.6816.5517.2817.282.92%61,739,110
Nov 4, 202516.7517.1216.5516.7916.79-1.00%39,176,920
Nov 3, 202516.4917.0016.4616.9616.964.24%53,398,530
Oct 31, 202515.7916.4415.7916.2716.271.88%28,936,440
Oct 30, 202516.2316.3015.7815.9715.97-2.74%25,029,850
Oct 29, 202516.2016.7516.2016.4216.420.43%29,166,920
Oct 28, 202516.2516.7916.1116.3516.350.68%33,966,240
Oct 27, 202515.8016.4915.7516.2416.243.18%39,548,280
Oct 24, 202515.9415.9415.5215.7415.74-0.25%22,384,460
Oct 23, 202515.6116.0415.1315.7815.780.13%28,143,090
Oct 22, 202516.0916.2515.6515.7615.76-2.17%32,280,340
Oct 21, 202515.9016.1915.6016.1116.111.32%24,188,720
Oct 20, 202515.9916.2615.7015.9015.900.32%23,647,400
Oct 17, 202516.5216.5915.8015.8515.85-4.06%31,902,720
Oct 16, 202517.1417.1416.4116.5216.52-3.62%43,510,960
Oct 15, 202517.1117.2816.5517.1417.14-0.06%58,896,630
Oct 14, 202517.5217.9916.9517.1517.151.72%117,833,900
Oct 13, 202514.5016.8614.4316.8616.869.98%74,740,960
Oct 10, 202515.7515.8515.3015.3315.33-2.36%34,294,700
Oct 9, 202515.3615.7515.2115.7015.706.80%42,051,360
Sep 30, 202514.4814.8214.4614.7014.701.03%16,239,570