Skip to main content
Shandong Dawn Polymer Co.,Ltd. (SHE:002838)
China flag China · Delayed Price · Currency is CNY
30.75
+1.01 (3.40%)
Apr 29, 2026, 3:04 PM CST

Shandong Dawn Polymer Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202629.5030.9829.3530.7530.753.40%10,402,737
Apr 28, 202629.0630.0528.5729.7429.741.78%9,245,304
Apr 27, 202628.4829.5328.3229.2229.222.49%6,230,850
Apr 24, 202628.5828.9028.1028.5128.510.56%6,041,692
Apr 23, 202627.7029.1827.7028.3528.352.35%7,078,218
Apr 22, 202627.3527.7927.2027.7027.701.17%4,427,225
Apr 21, 202627.7528.0427.0727.3827.38-1.33%5,050,300
Apr 20, 202628.2128.4327.5527.7527.75-1.80%6,731,095
Apr 17, 202627.8928.5527.8028.2628.260.68%4,806,200
Apr 16, 202626.9028.6426.6028.0728.074.50%8,434,015
Apr 15, 202627.6227.7826.8526.8626.86-2.75%4,905,952
Apr 14, 202627.3027.8126.7527.6227.620.18%6,581,000
Apr 13, 202627.1927.7926.6627.5727.571.29%6,490,300
Apr 10, 202627.4927.7127.0527.2227.220.07%4,700,634
Apr 9, 202626.0327.5025.8027.2027.204.62%9,069,500
Apr 8, 202625.1426.1025.1426.0026.004.84%4,096,500
Apr 7, 202624.9125.2024.5624.8024.80-0.68%1,824,546
Apr 3, 202624.7925.0924.4624.9724.970.89%2,532,800
Apr 2, 202625.2225.3024.5824.7524.75-1.94%2,447,862
Apr 1, 202625.5125.6824.8625.2425.240.76%3,080,400
Mar 31, 202625.0526.2625.0025.0525.05-0.36%5,444,291
Mar 30, 202624.5125.3624.4025.1425.141.58%4,218,480
Mar 27, 202624.3024.9724.1724.7524.751.43%2,254,300
Mar 26, 202624.3425.1224.1524.4024.400.25%2,359,100
Mar 25, 202624.2924.5223.9624.3424.341.33%2,462,500
Mar 24, 202623.8024.0223.1924.0224.023.62%3,171,565
Mar 23, 202624.8424.8723.0223.1823.18-7.35%6,415,420
Mar 20, 202625.6025.8925.0025.0225.02-1.96%2,839,900
Mar 19, 202626.4826.4925.3625.5225.52-4.46%4,221,883
Mar 18, 202626.2226.7726.0326.7126.711.83%3,856,000
Mar 17, 202627.1927.2326.2026.2326.23-3.67%3,794,126
Mar 16, 202626.2427.3825.9627.2327.234.69%4,966,008
Mar 13, 202626.1926.6025.9526.0126.01-1.22%1,900,390
Mar 12, 202626.4427.0826.2526.3326.33-0.42%3,377,800
Mar 11, 202626.6627.2026.4026.4426.44-0.90%3,077,000
Mar 10, 202626.5926.8526.4126.6826.681.44%2,360,300
Mar 9, 202626.1326.5325.3226.3026.30-0.64%4,218,966
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