Shanghai Sinyang Semiconductor Materials Co., Ltd. (SHE:300236)
China
· Delayed Price · Currency is CNY 96.19
+5.28 (5.81%)
Apr 29, 2026, 1:45 PM CST
SHE:300236 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 89.07 | 91.70 | 85.80 | 90.91 | 90.91 | 1.15% | 16,010,868 |
| Apr 27, 2026 | 86.80 | 92.92 | 86.45 | 89.88 | 89.88 | 3.99% | 19,405,650 |
| Apr 24, 2026 | 86.29 | 88.50 | 85.00 | 86.43 | 86.43 | 1.21% | 14,482,141 |
| Apr 23, 2026 | 86.88 | 87.88 | 83.90 | 85.40 | 85.40 | -0.71% | 10,266,714 |
| Apr 22, 2026 | 85.82 | 88.49 | 85.00 | 86.01 | 86.01 | -0.77% | 11,249,902 |
| Apr 21, 2026 | 85.88 | 87.50 | 84.80 | 86.68 | 86.68 | 1.44% | 8,531,210 |
| Apr 20, 2026 | 88.06 | 88.47 | 85.25 | 85.45 | 85.45 | -2.74% | 10,438,943 |
| Apr 17, 2026 | 83.70 | 89.98 | 83.26 | 87.86 | 87.86 | 4.98% | 15,658,423 |
| Apr 16, 2026 | 84.12 | 84.68 | 83.00 | 83.69 | 83.69 | -0.49% | 7,929,003 |
| Apr 15, 2026 | 85.55 | 86.44 | 83.74 | 84.10 | 84.10 | -1.64% | 8,689,064 |
| Apr 14, 2026 | 84.32 | 88.16 | 84.10 | 85.50 | 85.50 | 2.24% | 10,734,166 |
| Apr 13, 2026 | 83.00 | 86.48 | 82.78 | 83.63 | 83.63 | 0.54% | 9,491,909 |
| Apr 10, 2026 | 82.50 | 85.85 | 82.30 | 83.18 | 83.18 | 1.49% | 12,326,720 |
| Apr 9, 2026 | 79.60 | 82.50 | 79.32 | 81.96 | 81.96 | 1.17% | 11,058,130 |
| Apr 8, 2026 | 76.40 | 81.01 | 75.56 | 81.01 | 81.01 | 9.27% | 12,761,410 |
| Apr 7, 2026 | 73.23 | 75.14 | 72.70 | 74.14 | 74.14 | 1.41% | 5,314,912 |
| Apr 3, 2026 | 73.03 | 74.88 | 73.03 | 73.11 | 73.11 | 0.59% | 5,379,675 |
| Apr 2, 2026 | 75.80 | 75.80 | 71.83 | 72.68 | 72.68 | -3.96% | 6,929,903 |
| Apr 1, 2026 | 75.30 | 76.35 | 74.47 | 75.68 | 75.68 | 3.02% | 7,189,723 |
| Mar 31, 2026 | 76.77 | 76.99 | 73.15 | 73.46 | 73.46 | -5.16% | 6,264,028 |
| Mar 30, 2026 | 75.47 | 77.88 | 74.30 | 77.46 | 77.46 | 1.23% | 7,466,627 |
| Mar 27, 2026 | 70.01 | 77.72 | 69.58 | 76.52 | 76.52 | 7.87% | 13,349,649 |
| Mar 26, 2026 | 74.34 | 74.68 | 70.40 | 70.94 | 70.94 | -5.32% | 8,890,025 |
| Mar 25, 2026 | 73.02 | 76.50 | 73.02 | 74.93 | 74.93 | 4.83% | 9,336,713 |
| Mar 24, 2026 | 72.90 | 73.02 | 69.16 | 71.48 | 71.48 | -0.11% | 8,893,496 |
| Mar 23, 2026 | 75.87 | 76.85 | 70.91 | 71.56 | 71.56 | -8.37% | 11,727,880 |
| Mar 20, 2026 | 78.64 | 82.20 | 77.65 | 78.10 | 78.10 | 0.15% | 11,739,620 |
| Mar 19, 2026 | 79.02 | 79.49 | 77.28 | 77.98 | 77.98 | -3.12% | 7,320,224 |
| Mar 18, 2026 | 81.35 | 81.66 | 79.10 | 80.49 | 80.49 | 0.44% | 8,611,840 |
| Mar 17, 2026 | 86.33 | 86.50 | 80.10 | 80.14 | 80.14 | -8.20% | 13,515,680 |
| Mar 16, 2026 | 83.03 | 88.59 | 81.48 | 87.30 | 87.30 | 4.63% | 18,176,740 |
| Mar 13, 2026 | 79.80 | 86.80 | 79.74 | 83.44 | 83.44 | 2.76% | 17,651,050 |
| Mar 12, 2026 | 80.00 | 82.60 | 78.46 | 81.20 | 81.20 | 1.72% | 11,079,200 |
| Mar 11, 2026 | 79.77 | 85.43 | 79.45 | 79.83 | 79.83 | 1.95% | 14,657,140 |
| Mar 10, 2026 | 74.89 | 78.46 | 74.06 | 78.30 | 78.30 | 7.20% | 10,396,970 |
| Mar 9, 2026 | 73.00 | 73.45 | 70.01 | 73.04 | 73.04 | -2.38% | 7,389,706 |
| 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 |