Skip to main content
Shandong Dawn Polymer Co.,Ltd. (SHE:002838)
China flag China · Delayed Price · Currency is CNY
26.30
-0.17 (-0.64%)
Mar 9, 2026, 3:04 PM CST

Shandong Dawn Polymer Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202626.2026.5325.3226.24--0.87%3,332,966
Mar 6, 202626.2026.8525.9726.4726.471.03%2,983,600
Mar 5, 202626.5326.6925.9526.2026.200.61%2,474,200
Mar 4, 202626.0026.7525.5326.0426.04-1.10%3,886,016
Mar 3, 202627.8528.0426.3026.3326.33-5.42%5,812,695
Mar 2, 202628.6628.9427.3827.8427.84-4.53%7,197,091
Feb 27, 202628.7029.2928.4129.1629.161.32%5,104,580
Feb 26, 202629.1629.3528.5028.7828.78-1.94%4,500,578
Feb 25, 202629.1929.3728.7529.3529.350.41%5,608,387
Feb 24, 202628.9229.5328.4329.2329.232.92%6,118,027
Feb 13, 202628.3928.9728.2528.4028.40-0.32%3,972,557
Feb 12, 202628.0929.0027.8528.4928.491.79%5,097,500
Feb 11, 202628.1128.4927.8927.9927.99-0.36%3,985,385
Feb 10, 202628.4528.5827.6628.0928.09-1.16%3,714,919
Feb 9, 202627.8828.5627.4528.4228.422.86%6,216,492
Feb 6, 202627.4528.0327.2527.6327.630.04%2,573,414
Feb 5, 202627.9327.9727.2527.6227.62-1.29%3,540,059
Feb 4, 202628.3828.9827.6827.9827.98-1.82%4,725,941
Feb 3, 202628.8628.8628.0128.5028.501.60%4,288,868
Feb 2, 202629.5029.5428.0028.0528.05-3.97%5,556,468
Jan 30, 202629.8430.0027.6629.2129.21-3.91%11,025,520
Jan 29, 202629.7830.4129.1730.4030.402.01%11,361,400
Jan 28, 202629.6130.0429.1229.8029.800.68%8,296,346
Jan 27, 202629.2630.0628.5129.6029.601.20%9,502,895
Jan 26, 202629.4529.8428.9529.2529.25-0.51%8,741,684
Jan 23, 202629.6129.9629.2329.4029.40-0.57%10,615,330
Jan 22, 202630.4330.7929.4829.5729.57-2.60%15,668,790
Jan 21, 202627.3930.3627.1130.3630.3610.00%15,742,471
Jan 20, 202627.6228.2627.1027.6027.600.88%8,271,537
Jan 19, 202627.2827.6526.8427.3627.360.55%5,892,180
Jan 16, 202626.2327.7026.1027.2127.213.62%10,975,140
Jan 15, 202627.0127.3125.9126.2626.26-3.28%7,879,960
Jan 14, 202627.6328.2526.6727.1527.15-2.06%10,686,960
Jan 13, 202628.6428.6627.4927.7227.72-2.15%11,081,703
Jan 12, 202628.0228.8727.1028.3328.333.73%20,477,370
Jan 9, 202624.8527.3124.7427.3127.319.99%12,337,083
Jan 8, 202624.5225.2524.2524.8324.830.85%7,164,994
Jan 7, 202623.4024.8823.3724.6224.625.53%9,262,161
Jan 6, 202623.7724.0323.3323.3323.33-1.81%5,398,955
Jan 5, 202624.0524.2023.3923.7623.76-1.33%5,530,786
Dec 31, 202524.5024.5224.0324.0824.08-1.31%2,695,514
Dec 30, 202524.3024.5924.1024.4024.40-3,234,050
Dec 29, 202524.2924.8824.2424.4024.400.70%3,866,162
Dec 26, 202524.4524.5124.0624.2324.23-0.66%2,677,100
Dec 25, 202524.4324.6024.1324.3924.39-0.12%2,966,966
Dec 24, 202524.0624.5823.9024.4224.421.50%3,599,600
Dec 23, 202524.2524.3523.9024.0624.06-0.46%2,928,300
Dec 22, 202524.5024.5824.1524.1724.170.04%3,479,000
Dec 19, 202524.3524.6324.1024.1624.16-0.78%4,333,209
Dec 18, 202524.3824.4724.1824.3524.35-0.77%3,441,086
Dec 17, 202524.4024.8524.1324.5424.540.08%4,612,017
Dec 16, 202524.7324.8423.9124.5224.52-0.33%5,169,661
Dec 15, 202524.9425.7424.5624.6024.600.65%7,576,207
Dec 12, 202524.8424.8724.0024.4424.44-0.57%6,054,111
Dec 11, 202526.0026.0523.8824.5824.58-3.91%12,045,290
Dec 10, 202524.4925.6824.4625.5825.584.41%8,154,278
Dec 9, 202524.4024.7824.2924.5024.500.37%5,278,706
Dec 8, 202522.9024.7222.9024.4124.416.08%9,600,490
Dec 5, 202522.0323.2921.9123.0123.014.54%9,199,790
Dec 4, 202521.8122.2521.7122.0122.010.36%3,212,026
Dec 3, 202521.7122.1021.7121.9321.930.46%4,072,322
Dec 2, 202521.5521.9321.3221.8321.831.72%3,337,554
Dec 1, 202521.6421.6621.1721.4621.46-0.83%3,094,734
Nov 28, 202521.2621.7521.1021.6421.641.79%3,615,700
Nov 27, 202521.6121.6921.2421.2621.26-0.75%2,969,081
Nov 26, 202521.1221.7621.0321.4221.421.56%3,737,057
Nov 25, 202521.0021.2620.9221.0921.090.91%2,755,257
Nov 24, 202520.4821.0320.4820.9020.902.50%5,094,799
Nov 21, 202521.3521.4820.3820.3920.39-5.91%6,531,841
Nov 20, 202522.0022.2421.5021.6721.67-1.37%3,895,255
Nov 19, 202522.5022.6021.7021.9721.97-2.36%4,812,389
Nov 18, 202522.2922.6622.1522.5022.500.36%3,309,775
Nov 17, 202522.3822.6022.1022.4222.420.31%4,315,771
Nov 14, 202522.3122.8422.0622.3522.35-0.18%5,467,641
Nov 13, 202522.6222.9022.3722.3922.39-1.02%7,376,321
Nov 12, 202523.9224.0022.4422.6222.62-5.20%8,682,586
Nov 11, 202525.0125.0623.8523.8623.86-4.06%5,971,675
Nov 10, 202525.3125.9524.8024.8724.870.28%6,553,790
Nov 7, 202525.3025.4924.6124.8024.80-1.90%3,272,963
Nov 6, 202524.4025.4024.2825.2825.283.61%4,912,791
Nov 5, 202523.7824.5523.6524.4024.401.58%3,717,700
Nov 4, 202524.5024.6223.7924.0224.02-2.36%4,781,471
Nov 3, 202524.8124.8124.3624.6024.60-0.85%4,423,257
Oct 31, 202524.6925.5324.4724.8124.812.35%7,317,071
Oct 30, 202526.7727.2524.1324.2424.24-9.32%13,744,440
Oct 29, 202525.8726.7725.8526.7326.732.77%4,160,993
Oct 28, 202525.9326.3025.6326.0126.010.23%3,745,485
Oct 27, 202526.3026.7525.8425.9525.95-1.56%6,371,690
Oct 24, 202526.1326.4125.5526.3626.360.84%4,253,502
Oct 23, 202526.9827.0725.7726.1426.14-3.58%5,511,000
Oct 22, 202527.3727.4726.8827.1127.11-1.06%3,399,700
Oct 21, 202527.0027.6526.9027.4027.371.71%3,967,670
Oct 20, 202526.8527.2126.6626.9426.910.82%3,262,903
Oct 17, 202527.5027.9426.7026.7226.69-3.19%4,096,599
Oct 16, 202527.0928.3027.0727.6027.572.07%7,165,370
Oct 15, 202527.0027.1926.3927.0427.012.04%4,188,324
Oct 14, 202528.0128.4526.4026.5026.47-2.03%6,110,884
Oct 13, 202525.7327.2625.6627.0527.02-2.13%4,804,591
Oct 10, 202527.6828.2427.1227.6427.61-0.65%4,274,492
Oct 9, 202528.2028.3327.6627.8227.790.14%5,631,029