Skip to main content
Shandong Sinocera Functional Material Co., Ltd. (SHE:300285)
China flag China · Delayed Price · Currency is CNY
22.68
+0.84 (3.85%)
At close: Dec 5, 2025

SHE:300285 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 30, 202522.4022.9822.2122.3222.320.22%18,926,040
Sep 29, 202522.5122.7922.0522.2722.27-0.93%21,374,390
Sep 26, 202522.2023.1322.1722.4822.480.49%24,014,800
Sep 25, 202522.2522.5922.0622.3722.370.81%20,077,020
Sep 24, 202521.6722.2921.4422.1922.191.98%20,076,650
Sep 23, 202522.5622.5621.2021.7621.76-3.29%27,429,940
Sep 22, 202522.3122.8221.9822.5022.501.03%18,667,280
Sep 19, 202522.5122.9022.2022.2722.27-1.02%17,721,800
Sep 18, 202523.0123.4522.2022.5022.50-2.47%35,019,720
Sep 17, 202523.0223.3922.9123.0723.07-0.04%18,726,110
Sep 16, 202523.6723.7922.8023.0823.08-2.49%26,789,350
Sep 15, 202523.6024.1823.4123.6723.670.25%18,856,030
Sep 12, 202524.1424.2423.2823.6123.61-3.67%35,049,430
Sep 11, 202523.5124.7223.2224.5124.513.37%36,799,230
Sep 10, 202523.7324.1723.3523.7123.71-0.92%28,484,040
Sep 9, 202523.6024.7823.6023.9323.93-0.50%35,745,200
Sep 8, 202522.6924.1422.6524.0524.056.65%57,863,440
Sep 5, 202521.0022.7520.9522.5522.555.37%48,418,920
Sep 4, 202522.5923.0420.9221.4021.40-5.27%46,936,990
Sep 3, 202522.3923.2822.0722.5922.591.62%38,048,650
Sep 2, 202522.6323.0021.8922.2322.23-2.71%34,046,310
Sep 1, 202522.8923.3722.6622.8522.85-0.22%41,522,270
Aug 29, 202522.1623.6421.7022.9022.904.28%65,714,590
Aug 28, 202521.2022.2521.1321.9621.913.58%47,791,020
Aug 27, 202521.7822.2721.1821.2021.15-2.48%39,638,210
Aug 26, 202522.1422.3221.7021.7421.69-2.38%37,100,050
Aug 25, 202520.6522.3720.4622.2722.228.26%69,279,720
Aug 22, 202520.3120.7020.2520.5720.520.88%28,262,750
Aug 21, 202521.1021.4820.2820.3920.34-2.81%43,636,480
Aug 20, 202521.0021.2320.6320.9820.93-0.43%33,278,790
Aug 19, 202521.2621.6320.6121.0721.02-2.32%56,440,130
Aug 18, 202521.0922.1020.5021.5721.525.53%56,078,900
Aug 15, 202520.3020.7820.1820.4420.390.74%40,611,560
Aug 14, 202519.9921.3119.8020.2920.241.50%57,772,200
Aug 13, 202519.3420.2919.3319.9919.943.41%48,909,050
Aug 12, 202519.4219.7619.2419.3319.29-0.87%22,674,400
Aug 11, 202519.3519.6819.1619.5019.461.62%29,081,870
Aug 8, 202518.8119.4618.5919.1919.151.43%30,421,230
Aug 7, 202518.7619.0218.4218.9218.880.96%25,460,620
Aug 6, 202518.5518.9718.4018.7418.700.70%20,036,300
Aug 5, 202518.4818.7718.3518.6118.570.98%18,424,630
Aug 4, 202518.2018.4418.0718.4318.390.22%14,367,410
Aug 1, 202518.4418.7918.2718.3918.35-0.05%16,075,360
Jul 31, 202518.8019.0318.3018.4018.36-2.80%25,288,530
Jul 30, 202519.0019.3018.5818.9318.89-0.53%24,899,560
Jul 29, 202518.8019.2818.5619.0318.990.69%32,953,900
Jul 28, 202518.2519.2618.1018.9018.863.56%43,978,200
Jul 25, 202518.5018.5118.2018.2518.21-1.40%15,738,300
Jul 24, 202518.2518.5818.2018.5118.471.48%19,781,820
Jul 23, 202518.7818.8518.2318.2418.20-2.93%23,333,770
Jul 22, 202518.3018.8718.1818.7918.753.24%35,821,830
Jul 21, 202518.2018.3518.0418.2018.160.05%16,790,860
Jul 18, 202518.0818.4318.0718.1918.151.17%24,077,900
Jul 17, 202517.9018.0317.8317.9817.940.45%15,979,660
Jul 16, 202517.9618.0417.7517.9017.86-0.17%15,867,600
Jul 15, 202518.0218.3017.8117.9317.89-0.50%18,210,100
Jul 14, 202518.2318.2617.9018.0217.98-1.26%17,413,740
Jul 11, 202518.5018.5618.1918.2518.21-1.35%26,414,730