Skip to main content
Shenzhen Prince New Materials Co.,Ltd. (SHE:002735)
China flag China · Delayed Price · Currency is CNY
14.37
+0.09 (0.63%)
Apr 29, 2026, 3:04 PM CST

SHE:002735 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202614.2114.5214.1214.3714.370.63%6,014,240
Apr 28, 202614.8414.8414.2114.2814.28-3.90%10,563,900
Apr 27, 202614.5414.8814.3714.8614.861.36%7,565,784
Apr 24, 202615.0615.0614.5914.6614.66-2.59%8,809,066
Apr 23, 202615.4715.5214.9615.0515.05-2.71%10,120,500
Apr 22, 202615.5015.6415.4115.4715.47-0.26%8,124,940
Apr 21, 202615.6415.7015.3715.5115.51-0.83%9,223,500
Apr 20, 202615.1915.7215.1515.6415.642.49%12,382,032
Apr 17, 202615.1515.4314.9615.2615.260.86%10,903,942
Apr 16, 202614.9315.1514.8315.1315.131.27%7,697,500
Apr 15, 202615.1915.3314.9014.9414.94-1.06%9,204,500
Apr 14, 202614.9415.1014.8515.1015.101.07%8,361,464
Apr 13, 202614.8314.9514.7214.9414.940.34%5,742,700
Apr 10, 202614.8115.0914.8014.8914.891.02%7,482,800
Apr 9, 202614.8514.9314.6914.7414.74-1.67%7,794,542
Apr 8, 202614.6015.0014.6014.9914.994.24%10,433,290
Apr 7, 202614.0114.4613.9114.3814.382.57%8,740,800
Apr 3, 202614.3914.5214.0214.0214.02-2.57%6,580,341
Apr 2, 202614.6214.7814.3014.3914.39-2.11%7,881,534
Apr 1, 202614.8014.8314.5014.7014.701.17%9,143,100
Mar 31, 202614.6114.9114.4914.5314.53-0.89%9,017,122
Mar 30, 202614.3914.6914.3314.6614.661.03%8,058,800
Mar 27, 202614.1414.6014.0514.5114.510.83%7,726,500
Mar 26, 202614.6314.8514.3014.3914.39-2.18%9,708,924
Mar 25, 202614.5314.8214.4614.7114.711.17%11,555,430
Mar 24, 202614.2914.5514.0514.5414.543.56%14,731,290
Mar 23, 202614.2414.8413.9114.0414.04-7.51%18,700,880
Mar 20, 202615.8015.9415.1315.1815.18-3.31%9,483,720
Mar 19, 202616.0016.0715.6115.7015.70-3.15%9,306,573
Mar 18, 202616.1116.2115.8416.2116.210.68%9,938,881
Mar 17, 202616.6216.7716.0916.1016.10-3.01%10,749,100
Mar 16, 202616.9616.9716.4216.6016.60-2.87%16,158,840
Mar 13, 202616.9017.4516.8017.0917.09-0.98%16,604,690
Mar 12, 202617.0817.5516.6717.2617.260.41%21,750,830
Mar 11, 202617.4817.6017.1617.1917.19-1.49%11,859,710
Mar 10, 202617.3117.4817.1617.4517.451.57%12,344,780
Mar 9, 202617.1317.3016.7217.1817.18-0.69%15,405,240
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