Shanghai Sinyang Semiconductor Materials Co., Ltd. (SHE:300236)
China
· Delayed Price · Currency is CNY 56.61
-1.20 (-2.08%)
At close: Dec 5, 2025
SHE:300236 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 29, 2025 | 63.27 | 63.79 | 60.80 | 61.77 | 61.77 | -1.33% | 15,571,970 |
| Sep 26, 2025 | 64.66 | 65.44 | 62.60 | 62.60 | 62.60 | -5.01% | 18,924,190 |
| Sep 25, 2025 | 61.79 | 67.13 | 61.66 | 65.90 | 65.90 | 3.24% | 27,768,430 |
| Sep 24, 2025 | 57.93 | 67.30 | 57.55 | 63.83 | 63.83 | 9.71% | 36,922,160 |
| Sep 23, 2025 | 57.39 | 58.59 | 54.78 | 58.18 | 58.18 | 1.15% | 18,513,300 |
| Sep 22, 2025 | 55.63 | 57.52 | 54.72 | 57.52 | 57.52 | 3.40% | 17,525,800 |
| Sep 19, 2025 | 53.98 | 56.71 | 53.98 | 55.63 | 55.63 | 3.06% | 20,591,940 |
| Sep 18, 2025 | 54.25 | 56.38 | 53.11 | 53.98 | 53.98 | -0.50% | 19,886,370 |
| Sep 17, 2025 | 52.98 | 55.21 | 52.98 | 54.25 | 54.25 | 2.32% | 13,536,340 |
| Sep 16, 2025 | 53.00 | 53.66 | 52.58 | 53.02 | 53.02 | -0.13% | 7,430,649 |
| Sep 15, 2025 | 54.90 | 54.96 | 53.01 | 53.09 | 53.09 | -1.92% | 10,326,350 |
| Sep 12, 2025 | 52.50 | 54.88 | 52.08 | 54.13 | 54.13 | 2.34% | 15,355,860 |
| Sep 11, 2025 | 50.65 | 53.10 | 50.27 | 52.89 | 52.89 | 4.03% | 13,056,070 |
| Sep 10, 2025 | 51.22 | 51.49 | 50.43 | 50.84 | 50.84 | 0.75% | 6,702,520 |
| Sep 9, 2025 | 51.39 | 51.67 | 50.27 | 50.46 | 50.46 | -3.15% | 7,539,100 |
| Sep 8, 2025 | 52.30 | 52.35 | 51.27 | 52.10 | 52.10 | -0.67% | 8,724,678 |
| Sep 5, 2025 | 50.65 | 52.65 | 50.65 | 52.45 | 52.45 | 3.68% | 10,923,710 |
| Sep 4, 2025 | 53.45 | 53.98 | 49.59 | 50.59 | 50.59 | -6.28% | 17,217,890 |
| Sep 3, 2025 | 54.00 | 55.68 | 52.88 | 53.98 | 53.98 | 1.18% | 14,800,240 |
| Sep 2, 2025 | 55.90 | 56.13 | 52.81 | 53.35 | 53.35 | -5.00% | 17,362,830 |
| Sep 1, 2025 | 57.38 | 58.00 | 55.10 | 56.16 | 56.16 | -0.43% | 19,072,030 |
| Aug 29, 2025 | 59.20 | 59.50 | 55.45 | 56.40 | 56.40 | -6.16% | 26,351,580 |
| Aug 28, 2025 | 54.55 | 62.88 | 54.55 | 60.10 | 60.10 | 13.10% | 41,756,440 |
| Aug 27, 2025 | 53.75 | 55.74 | 53.10 | 53.14 | 53.14 | -1.13% | 16,220,850 |
| Aug 26, 2025 | 55.69 | 55.69 | 53.21 | 53.75 | 53.75 | -3.98% | 17,693,460 |
| Aug 25, 2025 | 57.35 | 57.89 | 54.69 | 55.98 | 55.98 | -2.32% | 22,905,740 |
| Aug 22, 2025 | 54.59 | 58.68 | 54.22 | 57.31 | 57.31 | 4.96% | 25,321,080 |
| Aug 21, 2025 | 56.50 | 58.86 | 54.50 | 54.60 | 54.60 | -3.91% | 24,993,700 |
| Aug 20, 2025 | 51.00 | 56.90 | 49.81 | 56.82 | 56.82 | 10.35% | 27,066,460 |
| Aug 19, 2025 | 49.79 | 52.70 | 49.79 | 51.49 | 51.49 | 1.12% | 19,405,900 |
| Aug 18, 2025 | 49.99 | 52.18 | 48.70 | 50.92 | 50.92 | 3.92% | 24,139,290 |
| Aug 15, 2025 | 45.86 | 49.86 | 45.86 | 49.00 | 49.00 | 6.38% | 21,695,740 |
| Aug 14, 2025 | 47.15 | 47.59 | 45.69 | 46.06 | 46.06 | -2.37% | 15,771,940 |
| Aug 13, 2025 | 47.19 | 48.88 | 46.96 | 47.18 | 47.18 | 0.28% | 24,072,330 |
| Aug 12, 2025 | 44.71 | 48.11 | 43.43 | 47.05 | 47.05 | 7.00% | 26,006,990 |
| Aug 11, 2025 | 42.99 | 44.71 | 42.90 | 43.97 | 43.97 | 1.66% | 9,907,380 |
| Aug 8, 2025 | 43.75 | 44.38 | 43.01 | 43.25 | 43.25 | -2.39% | 8,795,968 |
| Aug 7, 2025 | 43.80 | 44.65 | 43.14 | 44.31 | 44.31 | 0.91% | 15,567,960 |
| Aug 6, 2025 | 41.65 | 44.44 | 41.51 | 43.91 | 43.91 | 4.80% | 14,760,270 |
| Aug 5, 2025 | 41.79 | 42.50 | 41.40 | 41.90 | 41.90 | 0.65% | 7,238,109 |
| Aug 4, 2025 | 41.16 | 41.70 | 40.73 | 41.63 | 41.63 | 0.63% | 5,359,128 |
| Aug 1, 2025 | 41.60 | 41.99 | 41.15 | 41.37 | 41.37 | -0.89% | 5,073,600 |
| Jul 31, 2025 | 42.70 | 43.02 | 41.47 | 41.74 | 41.74 | -2.29% | 10,300,700 |
| Jul 30, 2025 | 42.52 | 43.67 | 42.35 | 42.72 | 42.72 | 0.35% | 10,636,570 |
| Jul 29, 2025 | 42.43 | 43.11 | 42.16 | 42.57 | 42.57 | -1.02% | 9,160,536 |
| Jul 28, 2025 | 42.78 | 43.38 | 42.20 | 43.01 | 43.01 | 1.44% | 15,352,700 |
| Jul 25, 2025 | 41.00 | 42.46 | 40.90 | 42.40 | 42.40 | 4.10% | 16,322,060 |
| Jul 24, 2025 | 39.11 | 41.20 | 39.02 | 40.73 | 40.73 | 4.14% | 14,017,900 |
| Jul 23, 2025 | 39.12 | 39.55 | 38.92 | 39.11 | 39.11 | -0.26% | 5,417,978 |
| Jul 22, 2025 | 39.40 | 39.97 | 39.04 | 39.21 | 39.21 | -0.25% | 6,074,715 |
| Jul 21, 2025 | 39.60 | 39.60 | 39.12 | 39.31 | 39.31 | -1.08% | 4,771,350 |
| Jul 18, 2025 | 39.50 | 39.77 | 38.99 | 39.74 | 39.74 | 0.84% | 6,361,384 |
| Jul 17, 2025 | 38.00 | 39.60 | 37.90 | 39.41 | 39.41 | 3.25% | 7,087,700 |
| Jul 16, 2025 | 38.50 | 38.90 | 37.93 | 38.17 | 38.17 | -0.99% | 4,341,200 |
| Jul 15, 2025 | 38.33 | 38.67 | 37.92 | 38.55 | 38.55 | 0.23% | 3,941,969 |
| Jul 14, 2025 | 38.89 | 38.93 | 38.30 | 38.46 | 38.46 | -0.49% | 3,043,750 |
| Jul 11, 2025 | 38.50 | 38.88 | 38.18 | 38.65 | 38.65 | 0.16% | 4,387,103 |