Skip to main content
Shandong Sinocera Functional Material Co., Ltd. (SHE:300285)
China flag China · Delayed Price · Currency is CNY
34.43
-1.08 (-3.04%)
Mar 9, 2026, 3:04 PM CST

SHE:300285 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202634.4534.6832.6034.4334.43-3.04%44,122,125
Mar 6, 202634.8136.2834.4435.5135.51-32,178,390
Mar 5, 202636.2836.7934.9035.5135.510.82%44,875,530
Mar 4, 202635.0336.8334.9735.2235.22-2.98%44,241,280
Mar 3, 202639.3539.5235.2636.3036.30-5.74%83,024,910
Mar 2, 202638.0639.6536.6038.5138.510.65%81,507,440
Feb 27, 202635.8338.5235.8338.2638.264.54%70,894,492
Feb 26, 202634.8537.1833.8036.6036.603.71%69,891,940
Feb 25, 202634.8536.4433.8735.2935.294.94%65,277,080
Feb 24, 202634.1935.4533.2433.6333.638.48%72,371,480
Feb 13, 202631.9632.2030.8831.0031.00-3.94%30,137,110
Feb 12, 202631.0232.6230.9032.2732.272.77%31,229,130
Feb 11, 202630.4832.8030.3931.4031.402.95%36,501,518
Feb 10, 202630.5031.0630.2830.5030.50-0.91%14,258,687
Feb 9, 202630.5430.9830.1530.7830.782.16%19,490,770
Feb 6, 202630.1330.8529.9530.1330.13-1.89%18,498,710
Feb 5, 202630.6230.9529.9130.7130.71-1.00%19,678,540
Feb 4, 202631.6531.9430.4231.0231.020.10%26,378,060
Feb 3, 202629.1831.4329.0530.9930.998.39%49,512,740
Feb 2, 202629.8830.0428.5328.5928.59-4.32%25,130,400
Jan 30, 202629.8930.2728.8829.8829.88-0.80%32,323,370
Jan 29, 202631.5031.8329.9330.1230.12-5.13%43,998,420
Jan 28, 202632.9532.9531.4531.7531.75-3.96%33,881,510
Jan 27, 202632.5633.3931.8133.0633.062.48%28,517,940
Jan 26, 202633.8334.1832.0932.2632.26-5.73%39,715,910
Jan 23, 202632.7935.4632.6034.2234.225.32%54,074,360
Jan 22, 202632.1033.0632.0632.4932.490.90%31,116,900
Jan 21, 202631.0032.5830.8132.2032.203.34%33,175,440
Jan 20, 202633.6134.0230.7531.1631.16-7.29%57,875,730
Jan 19, 202632.9634.8732.2033.6133.611.30%49,611,308
Jan 16, 202632.0933.6531.9633.1833.183.78%46,116,110
Jan 15, 202631.1432.2231.1331.9731.971.17%39,817,490
Jan 14, 202632.6033.6031.1831.6031.60-3.04%62,279,200
Jan 13, 202634.5534.8831.9932.5932.59-10.12%74,910,280
Jan 12, 202634.8536.5034.2136.2636.267.02%84,938,900
Jan 9, 202629.6134.5629.6133.8833.8814.93%80,923,640
Jan 8, 202629.4730.1028.9629.4829.48-0.07%38,947,120
Jan 7, 202630.0130.4929.1329.5029.500.44%46,814,210
Jan 6, 202629.0030.6128.7029.3729.371.28%51,654,106
Jan 5, 202628.1229.4128.1229.0029.005.80%44,679,610
Dec 31, 202527.2127.5926.9027.4127.410.77%25,090,230
Dec 30, 202527.3627.6427.0027.2027.20-1.77%28,637,740
Dec 29, 202527.8828.2127.5127.6927.69-1.81%32,973,230
Dec 26, 202528.4929.4627.9028.2028.20-0.95%51,340,380
Dec 25, 202528.4728.8527.8428.4728.470.39%44,880,390
Dec 24, 202527.0128.7626.8628.3628.363.54%55,048,990
Dec 23, 202527.0528.1126.9227.3927.391.56%54,206,466
Dec 22, 202526.1827.0825.9726.9726.973.37%50,350,820
Dec 19, 202526.6026.9926.0426.0926.09-0.69%42,429,480
Dec 18, 202526.2227.1425.9126.2726.27-0.42%55,645,910
Dec 17, 202526.5526.6825.6326.3826.38-0.90%45,928,801
Dec 16, 202528.0828.2026.1626.6226.62-6.76%69,802,863
Dec 15, 202528.8529.5827.8128.5528.551.96%113,473,145
Dec 12, 202525.5828.0024.6628.0028.0020.02%115,726,100
Dec 11, 202523.5723.5923.1923.3323.33-0.98%16,845,390
Dec 10, 202523.2123.8322.6223.5623.560.68%24,851,100
Dec 9, 202522.7624.0822.5723.4023.402.18%30,079,380
Dec 8, 202522.9623.2522.8522.9022.900.97%19,379,890
Dec 5, 202521.8722.7921.6122.6822.683.85%21,762,437
Dec 4, 202522.5122.7621.0321.8421.84-3.49%29,324,890
Dec 3, 202522.5923.0422.5222.6322.630.27%16,589,080
Dec 2, 202522.7022.8822.2322.5722.57-1.44%16,059,770
Dec 1, 202522.8423.2522.6722.9022.900.31%19,274,880
Nov 28, 202522.9022.9322.5822.8322.83-0.31%15,560,667
Nov 27, 202522.3423.3322.2822.9022.902.46%25,849,092
Nov 26, 202522.5223.0022.2822.3522.35-0.45%14,945,225
Nov 25, 202522.4122.9722.2322.4522.451.35%16,983,360
Nov 24, 202522.0922.5621.7522.1522.151.23%13,056,710
Nov 21, 202522.6022.7721.7421.8821.88-4.45%23,278,520
Nov 20, 202523.9424.2522.7622.9022.90-4.34%21,411,140
Nov 19, 202523.7724.4023.6723.9423.940.42%19,651,150
Nov 18, 202525.0225.4923.5823.8423.84-5.43%33,193,510
Nov 17, 202525.0026.0224.8225.2125.212.86%41,741,430
Nov 14, 202524.4725.0923.7724.5124.51-0.85%34,132,640
Nov 13, 202523.9225.0723.8324.7224.724.08%33,906,130
Nov 12, 202524.3024.3123.5323.7523.75-2.70%18,631,670
Nov 11, 202524.4325.4024.3024.4124.41-0.49%27,458,330
Nov 10, 202524.5024.9823.6224.5324.530.16%34,577,270
Nov 7, 202523.1424.8923.0124.4924.496.16%45,956,680
Nov 6, 202522.5323.2922.4523.0723.072.53%16,594,890
Nov 5, 202522.1522.9521.7222.5022.500.04%19,651,190
Nov 4, 202523.1823.4422.3122.4922.49-3.52%15,312,980
Nov 3, 202523.2123.3622.5023.3123.31-1.02%21,816,570
Oct 31, 202523.6023.9023.0923.5523.551.07%24,405,250
Oct 30, 202523.9624.1723.0123.3023.300.39%25,679,340
Oct 29, 202522.6123.2722.5023.2123.212.65%23,727,430
Oct 28, 202522.2023.5022.0922.6122.611.03%28,429,440
Oct 27, 202522.4522.7422.2222.3822.381.36%18,580,400
Oct 24, 202521.6022.5021.6022.0822.083.03%17,644,300
Oct 23, 202521.5421.6920.9021.4321.43-0.74%11,731,900
Oct 22, 202521.6221.7821.3521.5921.59-0.42%8,548,461
Oct 21, 202521.4721.9621.4021.6821.681.03%12,117,480
Oct 20, 202521.5021.7921.2821.4621.461.37%10,955,060
Oct 17, 202522.1822.3021.1021.1721.17-4.42%18,507,320
Oct 16, 202522.5522.6922.0522.1522.15-2.77%15,104,000
Oct 15, 202522.3122.8021.9322.7822.782.52%19,646,730
Oct 14, 202524.3524.5522.2022.2222.22-8.56%39,346,670
Oct 13, 202523.5024.5023.5024.3024.30-1.06%30,005,300
Oct 10, 202525.3626.0924.4324.5624.56-1.37%40,515,940
Oct 9, 202522.7224.9222.6824.9024.9011.56%48,449,340