Shantou Wanshun New Material Group Co., Ltd. (SHE:300057)
China
· Delayed Price · Currency is CNY 9.73
+0.72 (7.99%)
Apr 29, 2026, 3:04 PM CST
SHE:300057 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 7.46 | 9.06 | 7.46 | 9.04 | - | 0.33% | 70,354,077 |
| Apr 28, 2026 | 8.81 | 9.60 | 8.76 | 9.01 | 9.01 | 0.22% | 164,218,475 |
| Apr 27, 2026 | 7.93 | 9.08 | 7.88 | 8.99 | 8.99 | 13.80% | 202,833,100 |
| Apr 24, 2026 | 7.46 | 8.05 | 7.32 | 7.90 | 7.90 | 10.03% | 180,540,700 |
| Apr 23, 2026 | 7.48 | 7.54 | 6.96 | 7.18 | 7.18 | -2.97% | 92,350,070 |
| Apr 22, 2026 | 7.55 | 7.87 | 7.32 | 7.40 | 7.40 | 0.95% | 142,904,900 |
| Apr 21, 2026 | 7.26 | 7.59 | 7.03 | 7.33 | 7.33 | -0.81% | 68,125,920 |
| Apr 20, 2026 | 7.24 | 7.80 | 7.24 | 7.39 | 7.39 | 0.54% | 61,769,630 |
| Apr 17, 2026 | 7.22 | 7.41 | 7.14 | 7.35 | 7.35 | 0.82% | 63,112,410 |
| Apr 16, 2026 | 7.37 | 7.44 | 7.20 | 7.29 | 7.29 | -2.80% | 76,394,710 |
| Apr 15, 2026 | 7.34 | 7.99 | 7.15 | 7.50 | 7.50 | 3.88% | 146,322,800 |
| Apr 14, 2026 | 7.16 | 7.26 | 6.97 | 7.22 | 7.22 | 0.14% | 61,379,500 |
| Apr 13, 2026 | 7.00 | 7.27 | 6.99 | 7.21 | 7.21 | 1.84% | 70,661,037 |
| Apr 10, 2026 | 6.90 | 7.15 | 6.84 | 7.08 | 7.08 | 1.72% | 76,767,710 |
| Apr 9, 2026 | 6.70 | 7.10 | 6.68 | 6.96 | 6.96 | 2.35% | 83,274,719 |
| Apr 8, 2026 | 6.65 | 6.81 | 6.50 | 6.80 | 6.80 | 1.95% | 74,938,020 |
| Apr 7, 2026 | 6.28 | 7.04 | 6.21 | 6.67 | 6.67 | 7.58% | 77,177,950 |
| Apr 3, 2026 | 6.52 | 6.54 | 6.15 | 6.20 | 6.20 | -4.47% | 39,731,000 |
| Apr 2, 2026 | 6.61 | 6.66 | 6.43 | 6.49 | 6.49 | -2.84% | 44,631,990 |
| Apr 1, 2026 | 6.90 | 6.92 | 6.53 | 6.68 | 6.68 | -0.74% | 69,568,498 |
| Mar 31, 2026 | 6.90 | 7.08 | 6.72 | 6.73 | 6.73 | -3.03% | 120,423,000 |
| Mar 30, 2026 | 6.77 | 7.46 | 6.69 | 6.94 | 6.94 | 4.99% | 167,172,600 |
| Mar 27, 2026 | 5.90 | 6.66 | 5.88 | 6.61 | 6.61 | 10.35% | 109,562,000 |
| Mar 26, 2026 | 5.74 | 6.09 | 5.70 | 5.99 | 5.99 | 3.81% | 54,713,460 |
| Mar 25, 2026 | 5.56 | 5.80 | 5.56 | 5.77 | 5.77 | 3.78% | 27,969,110 |
| Mar 24, 2026 | 5.52 | 5.58 | 5.23 | 5.56 | 5.56 | 3.35% | 32,542,633 |
| Mar 23, 2026 | 5.70 | 5.73 | 5.31 | 5.38 | 5.38 | -7.40% | 40,693,130 |
| Mar 20, 2026 | 6.01 | 6.06 | 5.80 | 5.81 | 5.81 | -3.33% | 31,669,100 |
| Mar 19, 2026 | 6.12 | 6.20 | 5.97 | 6.01 | 6.01 | -2.91% | 32,083,920 |
| Mar 18, 2026 | 6.25 | 6.30 | 6.10 | 6.19 | 6.19 | -1.12% | 22,210,640 |
| Mar 17, 2026 | 6.43 | 6.59 | 6.25 | 6.26 | 6.26 | -2.49% | 33,391,700 |
| Mar 16, 2026 | 6.29 | 6.43 | 6.23 | 6.42 | 6.42 | 1.74% | 33,950,730 |
| Mar 13, 2026 | 6.38 | 6.45 | 6.27 | 6.31 | 6.31 | -1.41% | 40,455,250 |
| Mar 12, 2026 | 6.25 | 6.45 | 6.21 | 6.40 | 6.40 | 2.07% | 52,316,500 |
| Mar 11, 2026 | 6.19 | 6.31 | 6.14 | 6.27 | 6.27 | 1.62% | 35,338,980 |
| Mar 10, 2026 | 6.18 | 6.27 | 6.14 | 6.17 | 6.17 | - | 28,159,865 |
| Mar 9, 2026 | 6.05 | 6.19 | 5.98 | 6.17 | 6.17 | -1.59% | 41,992,361 |
| Mar 6, 2026 | 6.35 | 6.49 | 6.17 | 6.27 | 6.27 | 2.28% | 52,582,300 |
| Mar 5, 2026 | 6.11 | 6.22 | 6.07 | 6.13 | 6.13 | 2.34% | 33,261,230 |
| Mar 4, 2026 | 5.98 | 6.08 | 5.86 | 5.99 | 5.99 | -0.66% | 38,809,000 |
| Mar 3, 2026 | 6.39 | 6.43 | 6.02 | 6.03 | 6.03 | -5.78% | 48,749,650 |
| Mar 2, 2026 | 6.45 | 6.68 | 6.32 | 6.40 | 6.40 | -2.74% | 63,197,090 |
| Feb 27, 2026 | 6.41 | 6.77 | 6.34 | 6.58 | 6.58 | 2.17% | 102,517,800 |
| Feb 26, 2026 | 6.51 | 6.94 | 6.38 | 6.44 | 6.44 | 5.75% | 130,776,600 |
| Feb 25, 2026 | 5.97 | 6.16 | 5.94 | 6.09 | 6.09 | 2.53% | 30,474,940 |
| Feb 24, 2026 | 5.90 | 6.01 | 5.87 | 5.94 | 5.94 | 2.77% | 24,106,940 |
| Feb 13, 2026 | 5.83 | 5.91 | 5.77 | 5.78 | 5.78 | -1.03% | 14,338,758 |
| Feb 12, 2026 | 5.91 | 5.93 | 5.83 | 5.84 | 5.84 | -0.68% | 15,487,086 |
| Feb 11, 2026 | 5.90 | 5.98 | 5.87 | 5.88 | 5.88 | -0.51% | 17,887,750 |
| Feb 10, 2026 | 5.98 | 5.99 | 5.90 | 5.91 | 5.91 | -1.50% | 16,996,680 |
| Feb 9, 2026 | 5.91 | 6.06 | 5.87 | 6.00 | 6.00 | 3.09% | 28,295,160 |
| Feb 6, 2026 | 5.67 | 5.94 | 5.65 | 5.82 | 5.82 | 1.57% | 21,589,007 |
| Feb 5, 2026 | 5.93 | 5.95 | 5.73 | 5.73 | 5.73 | -3.70% | 27,668,968 |
| Feb 4, 2026 | 5.81 | 6.12 | 5.79 | 5.95 | 5.95 | 2.41% | 30,334,586 |
| Feb 3, 2026 | 5.71 | 5.83 | 5.71 | 5.81 | 5.81 | 2.47% | 18,124,020 |
| Feb 2, 2026 | 5.80 | 5.93 | 5.67 | 5.67 | 5.67 | -4.22% | 29,674,920 |
| Jan 30, 2026 | 6.10 | 6.11 | 5.81 | 5.92 | 5.92 | -3.90% | 42,685,940 |
| Jan 29, 2026 | 6.34 | 6.42 | 6.15 | 6.16 | 6.16 | -2.84% | 48,359,790 |
| Jan 28, 2026 | 6.09 | 6.39 | 6.03 | 6.34 | 6.34 | 3.59% | 54,053,090 |
| Jan 27, 2026 | 6.23 | 6.26 | 6.00 | 6.12 | 6.12 | -2.70% | 35,231,275 |
| Jan 26, 2026 | 6.34 | 6.46 | 6.22 | 6.29 | 6.29 | 0.16% | 48,993,975 |
| Jan 23, 2026 | 6.11 | 6.34 | 6.10 | 6.28 | 6.28 | 2.95% | 43,935,510 |
| Jan 22, 2026 | 6.05 | 6.11 | 6.04 | 6.10 | 6.10 | - | 22,987,803 |
| Jan 21, 2026 | 5.92 | 6.10 | 5.87 | 6.10 | 6.10 | 2.52% | 35,636,705 |
| Jan 20, 2026 | 6.03 | 6.06 | 5.91 | 5.95 | 5.95 | -1.33% | 27,210,131 |
| Jan 19, 2026 | 5.88 | 6.03 | 5.86 | 6.03 | 6.03 | 1.86% | 38,540,120 |
| Jan 16, 2026 | 5.90 | 5.96 | 5.85 | 5.92 | 5.92 | 0.51% | 32,076,970 |
| Jan 15, 2026 | 5.85 | 6.00 | 5.80 | 5.89 | 5.89 | 0.68% | 38,060,292 |
| Jan 14, 2026 | 5.83 | 5.93 | 5.75 | 5.85 | 5.85 | 0.17% | 34,917,680 |
| Jan 13, 2026 | 6.00 | 6.03 | 5.82 | 5.84 | 5.84 | -2.18% | 34,693,560 |
| Jan 12, 2026 | 5.91 | 5.99 | 5.87 | 5.97 | 5.97 | 1.53% | 36,182,677 |
| Jan 9, 2026 | 5.85 | 5.92 | 5.82 | 5.88 | 5.88 | 0.17% | 32,757,580 |
| Jan 8, 2026 | 5.85 | 5.91 | 5.80 | 5.87 | 5.87 | -0.17% | 28,999,400 |
| Jan 7, 2026 | 6.00 | 6.00 | 5.85 | 5.88 | 5.88 | -1.84% | 25,699,400 |
| Jan 6, 2026 | 5.82 | 6.05 | 5.81 | 5.99 | 5.99 | 2.92% | 39,762,530 |
| Jan 5, 2026 | 5.75 | 5.84 | 5.73 | 5.82 | 5.82 | 2.28% | 17,183,210 |
| Dec 31, 2025 | 5.76 | 5.80 | 5.67 | 5.69 | 5.69 | -1.22% | 15,804,760 |
| Dec 30, 2025 | 5.83 | 5.87 | 5.73 | 5.76 | 5.76 | -2.21% | 22,583,230 |
| Dec 29, 2025 | 5.87 | 5.99 | 5.79 | 5.89 | 5.89 | 0.86% | 26,402,960 |
| Dec 26, 2025 | 5.83 | 5.92 | 5.82 | 5.84 | 5.84 | -0.17% | 22,136,320 |
| Dec 25, 2025 | 5.82 | 5.89 | 5.77 | 5.85 | 5.85 | 1.21% | 22,321,330 |
| Dec 24, 2025 | 5.73 | 5.79 | 5.67 | 5.78 | 5.78 | 1.23% | 13,819,019 |
| Dec 23, 2025 | 5.74 | 5.81 | 5.68 | 5.71 | 5.71 | -0.52% | 19,089,570 |
| Dec 22, 2025 | 5.75 | 5.82 | 5.72 | 5.74 | 5.74 | - | 14,032,130 |
| Dec 19, 2025 | 5.64 | 5.75 | 5.64 | 5.74 | 5.74 | 1.77% | 14,478,900 |
| Dec 18, 2025 | 5.63 | 5.70 | 5.62 | 5.64 | 5.64 | -0.70% | 12,290,900 |
| Dec 17, 2025 | 5.60 | 5.71 | 5.49 | 5.68 | 5.68 | 1.61% | 17,573,800 |
| Dec 16, 2025 | 5.73 | 5.74 | 5.54 | 5.59 | 5.59 | -2.78% | 22,137,660 |
| Dec 15, 2025 | 5.72 | 5.84 | 5.68 | 5.75 | 5.75 | -0.52% | 14,069,100 |
| Dec 12, 2025 | 5.79 | 5.89 | 5.73 | 5.78 | 5.78 | -0.69% | 20,494,463 |
| Dec 11, 2025 | 6.09 | 6.15 | 5.82 | 5.82 | 5.82 | -2.35% | 23,977,270 |
| Dec 10, 2025 | 6.05 | 6.06 | 5.89 | 5.96 | 5.96 | -1.16% | 19,887,910 |
| Dec 9, 2025 | 6.11 | 6.12 | 5.99 | 6.03 | 6.03 | -1.95% | 24,023,910 |
| Dec 8, 2025 | 5.90 | 6.18 | 5.88 | 6.15 | 6.15 | 4.77% | 43,826,070 |
| Dec 5, 2025 | 5.70 | 5.89 | 5.70 | 5.87 | 5.87 | 2.98% | 19,048,500 |
| Dec 4, 2025 | 5.84 | 5.88 | 5.66 | 5.70 | 5.70 | -2.40% | 18,201,900 |
| Dec 3, 2025 | 5.99 | 5.99 | 5.83 | 5.84 | 5.84 | -2.18% | 18,282,360 |
| Dec 2, 2025 | 6.00 | 6.06 | 5.87 | 5.97 | 5.97 | -0.50% | 16,961,580 |
| Dec 1, 2025 | 6.00 | 6.13 | 5.96 | 6.00 | 6.00 | 0.50% | 24,638,250 |
| Nov 28, 2025 | 5.88 | 6.05 | 5.84 | 5.97 | 5.97 | 1.53% | 18,189,070 |