Shanghai Sinyang Semiconductor Materials Co., Ltd. (SHE:300236)
China
· Delayed Price · Currency is CNY 73.04
-1.78 (-2.38%)
At close: Mar 9, 2026
SHE:300236 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 75.23 | 76.22 | 74.64 | 74.82 | 74.82 | -1.16% | 5,345,980 |
| Mar 5, 2026 | 76.66 | 78.67 | 75.09 | 75.70 | 75.70 | 1.19% | 8,021,980 |
| Mar 4, 2026 | 73.96 | 77.32 | 73.96 | 74.81 | 74.81 | 1.03% | 7,381,749 |
| Mar 3, 2026 | 79.15 | 79.69 | 73.96 | 74.05 | 74.05 | -4.89% | 10,856,180 |
| Mar 2, 2026 | 79.92 | 81.88 | 77.77 | 77.86 | 77.86 | -3.72% | 11,572,200 |
| Feb 27, 2026 | 82.81 | 82.87 | 80.47 | 80.87 | 80.87 | -3.67% | 9,137,166 |
| Feb 26, 2026 | 81.74 | 84.38 | 81.30 | 83.95 | 83.95 | 2.28% | 11,577,600 |
| Feb 25, 2026 | 80.16 | 83.20 | 78.43 | 82.08 | 82.08 | 1.65% | 13,151,353 |
| Feb 24, 2026 | 78.94 | 81.97 | 76.20 | 80.75 | 80.75 | 3.19% | 11,408,560 |
| Feb 13, 2026 | 78.59 | 80.35 | 78.02 | 78.25 | 78.25 | -0.70% | 6,632,156 |
| Feb 12, 2026 | 79.36 | 80.60 | 77.95 | 78.80 | 78.80 | 0.14% | 6,309,862 |
| Feb 11, 2026 | 78.11 | 80.38 | 78.00 | 78.69 | 78.69 | -0.56% | 6,183,233 |
| Feb 10, 2026 | 79.76 | 81.50 | 79.02 | 79.13 | 79.13 | -0.78% | 8,663,786 |
| Feb 9, 2026 | 78.20 | 80.66 | 78.20 | 79.75 | 79.75 | 4.80% | 11,383,006 |
| Feb 6, 2026 | 74.75 | 77.44 | 74.63 | 76.10 | 76.10 | 0.59% | 8,966,007 |
| Feb 5, 2026 | 75.03 | 76.89 | 73.58 | 75.65 | 75.65 | -0.77% | 9,405,534 |
| Feb 4, 2026 | 76.10 | 77.29 | 75.15 | 76.24 | 76.24 | -0.96% | 6,778,490 |
| Feb 3, 2026 | 76.53 | 77.99 | 75.85 | 76.98 | 76.98 | 2.60% | 8,526,515 |
| Feb 2, 2026 | 77.01 | 78.17 | 74.90 | 75.03 | 75.03 | -3.67% | 11,170,620 |
| Jan 30, 2026 | 77.01 | 79.50 | 76.02 | 77.89 | 77.89 | -0.27% | 11,241,260 |
| Jan 29, 2026 | 82.20 | 82.33 | 77.79 | 78.10 | 78.10 | -6.77% | 16,820,290 |
| Jan 28, 2026 | 82.10 | 84.92 | 80.50 | 83.77 | 83.77 | 2.07% | 16,664,240 |
| Jan 27, 2026 | 80.05 | 84.56 | 79.35 | 82.07 | 82.07 | 1.63% | 18,539,020 |
| Jan 26, 2026 | 81.45 | 82.69 | 78.77 | 80.75 | 80.75 | -0.86% | 12,968,170 |
| Jan 23, 2026 | 80.60 | 82.72 | 79.61 | 81.45 | 81.45 | 0.17% | 15,363,567 |
| Jan 22, 2026 | 86.05 | 86.29 | 79.90 | 81.31 | 81.31 | -3.90% | 18,392,506 |
| Jan 21, 2026 | 83.39 | 86.95 | 81.81 | 84.61 | 84.61 | -0.72% | 21,063,783 |
| Jan 20, 2026 | 85.00 | 86.23 | 82.50 | 85.22 | 85.22 | 0.79% | 21,271,790 |
| Jan 19, 2026 | 87.88 | 88.78 | 83.72 | 84.55 | 84.55 | -3.11% | 15,872,560 |
| Jan 16, 2026 | 89.16 | 89.37 | 86.01 | 87.26 | 87.26 | -1.40% | 24,767,840 |
| Jan 15, 2026 | 75.35 | 88.50 | 75.35 | 88.50 | 88.50 | 16.60% | 38,912,478 |
| Jan 14, 2026 | 77.01 | 79.25 | 74.59 | 75.90 | 75.90 | -1.65% | 19,000,722 |
| Jan 13, 2026 | 79.01 | 80.53 | 76.53 | 77.17 | 77.17 | -3.60% | 17,511,730 |
| Jan 12, 2026 | 77.00 | 81.80 | 75.70 | 80.05 | 80.05 | 3.01% | 27,278,820 |
| Jan 9, 2026 | 75.68 | 79.98 | 75.12 | 77.71 | 77.71 | 1.37% | 26,535,310 |
| Jan 8, 2026 | 79.04 | 82.38 | 75.85 | 76.66 | 76.66 | -1.67% | 35,083,100 |
| Jan 7, 2026 | 73.42 | 80.99 | 73.05 | 77.96 | 77.96 | 9.90% | 42,571,690 |
| Jan 6, 2026 | 70.47 | 73.73 | 69.82 | 70.94 | 70.94 | -0.39% | 25,262,800 |
| Jan 5, 2026 | 64.61 | 75.00 | 63.88 | 71.22 | 71.22 | 11.70% | 34,401,250 |
| Dec 31, 2025 | 62.56 | 66.18 | 62.20 | 63.76 | 63.76 | 2.67% | 20,530,865 |
| Dec 30, 2025 | 61.72 | 62.34 | 61.45 | 62.10 | 62.10 | 0.45% | 14,027,100 |
| Dec 29, 2025 | 63.57 | 63.99 | 61.46 | 61.82 | 61.82 | -3.78% | 13,324,401 |
| Dec 26, 2025 | 66.18 | 66.49 | 63.81 | 64.25 | 64.25 | -2.77% | 13,878,330 |
| Dec 25, 2025 | 66.72 | 66.88 | 64.80 | 66.08 | 66.08 | -1.00% | 15,578,220 |
| Dec 24, 2025 | 67.49 | 68.17 | 66.46 | 66.75 | 66.75 | -2.18% | 16,087,610 |
| Dec 23, 2025 | 67.00 | 70.35 | 66.00 | 68.24 | 68.24 | 2.77% | 29,004,330 |
| Dec 22, 2025 | 57.30 | 67.58 | 57.30 | 66.40 | 66.40 | 15.88% | 39,503,340 |
| Dec 19, 2025 | 59.54 | 59.88 | 57.01 | 57.30 | 57.30 | -2.82% | 10,967,360 |
| Dec 18, 2025 | 60.51 | 61.20 | 58.68 | 58.96 | 58.96 | -3.96% | 9,968,595 |
| Dec 17, 2025 | 60.51 | 61.83 | 58.50 | 61.39 | 61.39 | 0.47% | 14,301,340 |
| Dec 16, 2025 | 60.77 | 61.79 | 58.91 | 61.10 | 61.10 | -1.32% | 15,256,070 |
| Dec 15, 2025 | 59.70 | 63.66 | 59.32 | 61.92 | 61.92 | 2.35% | 25,523,390 |
| Dec 12, 2025 | 57.99 | 60.86 | 56.92 | 60.50 | 60.50 | 3.44% | 17,382,970 |
| Dec 11, 2025 | 59.51 | 59.88 | 58.47 | 58.49 | 58.49 | -1.61% | 7,886,542 |
| Dec 10, 2025 | 58.22 | 59.75 | 57.81 | 59.45 | 59.45 | 1.43% | 9,484,256 |
| Dec 9, 2025 | 60.00 | 60.88 | 58.45 | 58.61 | 58.61 | -0.41% | 10,318,690 |
| Dec 8, 2025 | 56.90 | 59.79 | 56.71 | 58.85 | 58.85 | 3.96% | 12,314,140 |
| Dec 5, 2025 | 57.88 | 58.10 | 56.43 | 56.61 | 56.61 | -2.08% | 6,802,029 |
| Dec 4, 2025 | 57.53 | 58.69 | 56.32 | 57.81 | 57.81 | -0.84% | 7,828,882 |
| Dec 3, 2025 | 58.41 | 58.66 | 57.25 | 58.30 | 58.30 | -0.61% | 9,340,812 |
| Dec 2, 2025 | 57.79 | 60.00 | 57.21 | 58.66 | 58.66 | -0.24% | 13,663,550 |
| Dec 1, 2025 | 56.95 | 59.80 | 55.80 | 58.80 | 58.80 | 3.09% | 16,532,790 |
| Nov 28, 2025 | 54.09 | 57.77 | 54.09 | 57.04 | 57.04 | 5.47% | 13,653,740 |
| Nov 27, 2025 | 54.71 | 56.45 | 53.98 | 54.08 | 54.08 | -1.35% | 8,836,982 |
| Nov 26, 2025 | 56.37 | 56.40 | 54.50 | 54.82 | 54.82 | -3.54% | 10,792,760 |
| Nov 25, 2025 | 58.00 | 58.58 | 56.70 | 56.83 | 56.83 | -4.15% | 15,924,130 |
| Nov 24, 2025 | 57.72 | 60.88 | 57.34 | 59.29 | 59.29 | 1.70% | 17,827,330 |
| Nov 21, 2025 | 55.02 | 60.00 | 55.02 | 58.30 | 58.30 | 3.20% | 20,871,298 |
| Nov 20, 2025 | 55.80 | 59.18 | 55.80 | 56.49 | 56.49 | 1.99% | 14,682,410 |
| Nov 19, 2025 | 53.62 | 56.18 | 53.53 | 55.39 | 55.39 | 2.78% | 9,747,852 |
| Nov 18, 2025 | 53.10 | 54.69 | 52.68 | 53.89 | 53.89 | 1.30% | 5,058,025 |
| Nov 17, 2025 | 55.51 | 55.78 | 52.75 | 53.20 | 53.20 | -0.15% | 5,093,625 |
| Nov 14, 2025 | 53.90 | 54.59 | 53.23 | 53.28 | 53.28 | -2.35% | 3,249,639 |
| Nov 13, 2025 | 53.93 | 54.95 | 53.66 | 54.56 | 54.56 | 1.15% | 4,401,500 |
| Nov 12, 2025 | 53.74 | 54.48 | 52.30 | 53.94 | 53.94 | -0.13% | 4,635,287 |
| Nov 11, 2025 | 55.88 | 56.12 | 54.01 | 54.01 | 54.01 | -2.26% | 5,351,633 |
| Nov 10, 2025 | 55.15 | 56.16 | 54.62 | 55.26 | 55.26 | 0.13% | 5,564,321 |
| Nov 7, 2025 | 55.63 | 55.77 | 54.81 | 55.19 | 55.19 | -1.78% | 4,456,699 |
| Nov 6, 2025 | 55.49 | 56.54 | 55.15 | 56.19 | 56.19 | 2.42% | 5,729,187 |
| Nov 5, 2025 | 55.08 | 55.58 | 53.85 | 54.86 | 54.86 | -2.40% | 7,162,203 |
| Nov 4, 2025 | 56.70 | 57.09 | 55.62 | 56.21 | 56.21 | -1.51% | 4,095,527 |
| Nov 3, 2025 | 56.53 | 57.30 | 54.38 | 57.07 | 57.07 | 0.39% | 9,844,871 |
| Oct 31, 2025 | 58.58 | 58.78 | 56.76 | 56.85 | 56.85 | -2.40% | 7,591,440 |
| Oct 30, 2025 | 61.00 | 61.00 | 58.25 | 58.25 | 58.25 | -6.50% | 13,389,050 |
| Oct 29, 2025 | 61.70 | 62.50 | 61.07 | 62.30 | 62.30 | 0.32% | 9,068,259 |
| Oct 28, 2025 | 61.56 | 63.80 | 61.56 | 62.10 | 62.10 | -0.19% | 10,635,740 |
| Oct 27, 2025 | 64.50 | 65.20 | 61.45 | 62.22 | 62.22 | 2.69% | 19,469,380 |
| Oct 24, 2025 | 58.23 | 60.70 | 58.23 | 60.59 | 60.59 | 4.59% | 10,905,510 |
| Oct 23, 2025 | 57.89 | 58.16 | 56.12 | 57.93 | 57.93 | -0.50% | 5,407,455 |
| Oct 22, 2025 | 59.00 | 59.00 | 57.86 | 58.22 | 58.22 | -1.34% | 5,968,011 |
| Oct 21, 2025 | 56.15 | 59.55 | 55.93 | 59.01 | 59.01 | 5.37% | 13,842,950 |
| Oct 20, 2025 | 56.13 | 57.37 | 55.32 | 56.00 | 56.00 | -0.23% | 7,734,190 |
| Oct 17, 2025 | 57.51 | 58.26 | 54.69 | 56.13 | 56.13 | -3.26% | 11,425,360 |
| Oct 16, 2025 | 58.64 | 59.30 | 57.75 | 58.02 | 58.02 | -1.81% | 8,074,742 |
| Oct 15, 2025 | 58.50 | 59.20 | 56.80 | 59.09 | 59.09 | 1.56% | 8,892,669 |
| Oct 14, 2025 | 61.95 | 62.45 | 57.60 | 58.18 | 58.18 | -6.25% | 15,263,430 |
| Oct 13, 2025 | 55.72 | 62.17 | 55.72 | 62.06 | 62.06 | 4.58% | 18,398,560 |
| Oct 10, 2025 | 60.00 | 60.77 | 58.53 | 59.34 | 59.34 | -2.93% | 13,608,500 |
| Oct 9, 2025 | 62.54 | 63.72 | 60.80 | 61.13 | 61.13 | -1.64% | 17,472,710 |
| Sep 30, 2025 | 61.60 | 63.33 | 61.15 | 62.15 | 62.15 | 0.62% | 15,535,220 |