Shandong Tongda Island New Materials Co.,Ltd. (SHE:300321)
China
· Delayed Price · Currency is CNY 38.56
+0.28 (0.73%)
At close: Mar 6, 2026
SHE:300321 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 38.47 | 38.80 | 38.09 | 38.56 | 38.56 | 0.73% | 1,158,900 |
| Mar 5, 2026 | 38.99 | 38.99 | 38.09 | 38.28 | 38.28 | -0.03% | 816,800 |
| Mar 4, 2026 | 38.65 | 39.08 | 37.60 | 38.29 | 38.29 | -1.19% | 1,185,800 |
| Mar 3, 2026 | 39.77 | 40.61 | 38.68 | 38.75 | 38.75 | -2.47% | 1,441,300 |
| Mar 2, 2026 | 41.15 | 41.64 | 38.43 | 39.73 | 39.73 | -3.66% | 2,776,500 |
| Feb 27, 2026 | 41.38 | 41.38 | 40.88 | 41.24 | 41.24 | -0.34% | 1,134,700 |
| Feb 26, 2026 | 42.05 | 42.05 | 41.00 | 41.38 | 41.38 | -1.12% | 1,135,200 |
| Feb 25, 2026 | 42.29 | 42.65 | 41.63 | 41.85 | 41.85 | -0.55% | 768,500 |
| Feb 24, 2026 | 42.33 | 42.61 | 41.50 | 42.08 | 42.08 | -0.09% | 845,200 |
| Feb 13, 2026 | 42.67 | 42.96 | 42.10 | 42.12 | 42.12 | -1.10% | 720,540 |
| Feb 12, 2026 | 43.12 | 43.32 | 42.40 | 42.59 | 42.59 | -1.21% | 938,200 |
| Feb 11, 2026 | 43.52 | 43.58 | 43.02 | 43.11 | 43.11 | -0.46% | 742,600 |
| Feb 10, 2026 | 43.69 | 43.98 | 43.04 | 43.31 | 43.31 | -0.87% | 1,177,300 |
| Feb 9, 2026 | 43.50 | 43.77 | 42.81 | 43.69 | 43.69 | 1.44% | 963,200 |
| Feb 6, 2026 | 42.40 | 43.41 | 41.94 | 43.07 | 43.07 | 2.06% | 1,279,458 |
| Feb 5, 2026 | 42.44 | 43.00 | 42.01 | 42.20 | 42.20 | -0.89% | 1,042,000 |
| Feb 4, 2026 | 42.63 | 43.42 | 41.98 | 42.58 | 42.58 | 0.71% | 1,766,700 |
| Feb 3, 2026 | 41.29 | 42.41 | 41.06 | 42.28 | 42.28 | 3.10% | 1,788,000 |
| Feb 2, 2026 | 40.56 | 41.89 | 40.56 | 41.01 | 41.01 | 0.24% | 1,481,249 |
| Jan 30, 2026 | 40.57 | 41.30 | 40.43 | 40.91 | 40.91 | 0.39% | 1,115,600 |
| Jan 29, 2026 | 40.69 | 41.57 | 40.35 | 40.75 | 40.75 | 0.49% | 1,326,920 |
| Jan 28, 2026 | 41.40 | 41.43 | 40.20 | 40.55 | 40.55 | -1.65% | 1,125,100 |
| Jan 27, 2026 | 41.60 | 42.15 | 40.78 | 41.23 | 41.23 | -0.89% | 1,405,500 |
| Jan 26, 2026 | 42.84 | 42.84 | 41.04 | 41.60 | 41.60 | -2.87% | 1,841,900 |
| Jan 23, 2026 | 41.52 | 43.07 | 40.89 | 42.83 | 42.83 | 3.16% | 2,758,700 |
| Jan 22, 2026 | 41.78 | 42.29 | 41.30 | 41.52 | 41.52 | -0.43% | 1,516,500 |
| Jan 21, 2026 | 41.40 | 42.00 | 41.05 | 41.70 | 41.70 | 0.60% | 827,900 |
| Jan 20, 2026 | 42.39 | 42.39 | 41.23 | 41.45 | 41.45 | -2.29% | 1,386,302 |
| Jan 19, 2026 | 42.66 | 43.88 | 42.20 | 42.42 | 42.42 | 0.02% | 2,163,600 |
| Jan 16, 2026 | 40.99 | 42.75 | 40.75 | 42.41 | 42.41 | 3.62% | 2,047,900 |
| Jan 15, 2026 | 40.23 | 40.94 | 39.97 | 40.93 | 40.93 | 1.34% | 1,411,402 |
| Jan 14, 2026 | 40.41 | 41.26 | 40.12 | 40.39 | 40.39 | -0.02% | 1,704,182 |
| Jan 13, 2026 | 41.17 | 41.88 | 40.22 | 40.40 | 40.40 | -1.87% | 2,429,720 |
| Jan 12, 2026 | 43.20 | 43.20 | 41.07 | 41.17 | 41.17 | -4.72% | 3,333,000 |
| Jan 9, 2026 | 43.20 | 43.56 | 42.61 | 43.21 | 43.21 | 0.02% | 1,679,702 |
| Jan 8, 2026 | 43.70 | 44.17 | 43.10 | 43.20 | 43.20 | -1.73% | 1,595,700 |
| Jan 7, 2026 | 45.10 | 45.55 | 43.93 | 43.96 | 43.96 | -2.29% | 2,017,100 |
| Jan 6, 2026 | 45.49 | 45.51 | 44.51 | 44.99 | 44.99 | -0.24% | 1,828,800 |
| Jan 5, 2026 | 45.18 | 45.78 | 44.20 | 45.10 | 45.10 | -0.40% | 2,291,351 |
| Dec 31, 2025 | 45.49 | 46.17 | 45.00 | 45.28 | 45.28 | -0.46% | 2,033,851 |
| Dec 30, 2025 | 45.18 | 46.41 | 43.74 | 45.49 | 45.49 | 0.40% | 2,866,100 |
| Dec 29, 2025 | 46.43 | 46.88 | 45.28 | 45.31 | 45.31 | -2.20% | 2,667,500 |
| Dec 26, 2025 | 47.26 | 47.35 | 45.50 | 46.33 | 46.33 | -2.03% | 3,347,697 |
| Dec 25, 2025 | 47.41 | 48.98 | 46.73 | 47.29 | 47.29 | 0.83% | 3,583,900 |
| Dec 24, 2025 | 43.90 | 47.48 | 42.16 | 46.90 | 46.90 | 6.59% | 6,220,820 |
| Dec 23, 2025 | 51.17 | 53.50 | 43.83 | 44.00 | 44.00 | -16.93% | 10,090,820 |
| Dec 22, 2025 | 45.51 | 53.02 | 44.81 | 52.97 | 52.97 | 19.90% | 11,011,191 |
| Dec 19, 2025 | 43.00 | 44.28 | 42.80 | 44.18 | 44.18 | 3.03% | 1,782,900 |
| Dec 18, 2025 | 45.12 | 46.22 | 42.60 | 42.88 | 42.88 | -5.34% | 3,018,000 |
| Dec 17, 2025 | 43.30 | 45.60 | 42.50 | 45.30 | 45.30 | 4.89% | 3,183,000 |
| Dec 16, 2025 | 42.90 | 44.20 | 40.85 | 43.19 | 43.19 | 2.91% | 3,059,700 |
| Dec 15, 2025 | 44.12 | 44.12 | 40.62 | 41.97 | 41.97 | -4.92% | 3,202,400 |
| Dec 12, 2025 | 43.02 | 44.31 | 42.80 | 44.14 | 44.14 | -1.08% | 2,987,200 |
| Dec 11, 2025 | 46.80 | 47.35 | 44.27 | 44.62 | 44.62 | -5.06% | 4,627,300 |
| Dec 10, 2025 | 47.46 | 47.76 | 46.70 | 47.00 | 47.00 | -1.20% | 1,136,600 |
| Dec 9, 2025 | 47.33 | 48.50 | 46.66 | 47.57 | 47.57 | 0.49% | 1,539,800 |
| Dec 8, 2025 | 47.28 | 48.40 | 46.89 | 47.34 | 47.34 | 0.13% | 1,608,800 |
| Dec 5, 2025 | 46.62 | 47.64 | 46.25 | 47.28 | 47.28 | 1.50% | 1,186,200 |
| Dec 4, 2025 | 47.50 | 48.15 | 46.17 | 46.58 | 46.58 | -1.94% | 1,105,200 |
| Dec 3, 2025 | 47.25 | 48.48 | 46.85 | 47.50 | 47.50 | 0.53% | 1,484,042 |
| Dec 2, 2025 | 48.90 | 48.90 | 47.01 | 47.25 | 47.25 | -3.35% | 1,737,400 |
| Dec 1, 2025 | 50.73 | 51.05 | 48.80 | 48.89 | 48.89 | -3.47% | 2,438,700 |
| Nov 28, 2025 | 47.78 | 51.00 | 47.34 | 50.65 | 50.65 | 6.01% | 3,277,300 |
| Nov 27, 2025 | 45.95 | 48.49 | 45.86 | 47.78 | 47.78 | 4.25% | 2,702,500 |
| Nov 26, 2025 | 46.93 | 46.93 | 45.82 | 45.83 | 45.83 | -2.24% | 1,593,000 |
| Nov 25, 2025 | 45.31 | 47.86 | 45.31 | 46.88 | 46.88 | 3.83% | 2,002,802 |
| Nov 24, 2025 | 46.72 | 46.72 | 42.50 | 45.15 | 45.15 | -1.53% | 2,331,000 |
| Nov 21, 2025 | 47.75 | 48.00 | 45.55 | 45.85 | 45.85 | -4.04% | 1,587,200 |
| Nov 20, 2025 | 47.01 | 48.00 | 45.97 | 47.78 | 47.78 | 2.16% | 1,457,300 |
| Nov 19, 2025 | 46.60 | 47.28 | 45.02 | 46.77 | 46.77 | 0.36% | 1,499,000 |
| Nov 18, 2025 | 48.40 | 48.80 | 46.50 | 46.60 | 46.60 | -4.66% | 2,379,800 |
| Nov 17, 2025 | 46.98 | 48.99 | 46.47 | 48.88 | 48.88 | 4.00% | 2,592,000 |
| Nov 14, 2025 | 47.08 | 48.60 | 46.71 | 47.00 | 47.00 | -0.25% | 1,654,600 |
| Nov 13, 2025 | 47.14 | 47.37 | 46.52 | 47.12 | 47.12 | - | 964,800 |
| Nov 12, 2025 | 46.99 | 47.86 | 46.28 | 47.12 | 47.12 | 0.26% | 1,610,202 |
| Nov 11, 2025 | 46.24 | 47.93 | 46.00 | 47.00 | 47.00 | 1.89% | 1,760,200 |
| Nov 10, 2025 | 47.00 | 47.36 | 46.01 | 46.13 | 46.13 | -1.85% | 1,540,100 |
| Nov 7, 2025 | 47.50 | 48.86 | 46.52 | 47.00 | 47.00 | -1.51% | 2,045,942 |
| Nov 6, 2025 | 47.30 | 47.80 | 46.55 | 47.72 | 47.72 | 0.68% | 1,642,300 |
| Nov 5, 2025 | 46.90 | 48.77 | 46.45 | 47.40 | 47.40 | 0.02% | 1,987,500 |
| Nov 4, 2025 | 46.18 | 47.65 | 45.66 | 47.39 | 47.39 | 2.98% | 1,951,400 |
| Nov 3, 2025 | 46.29 | 47.19 | 45.19 | 46.02 | 46.02 | -0.58% | 1,893,900 |
| Oct 31, 2025 | 47.04 | 47.85 | 45.90 | 46.29 | 46.29 | -1.74% | 2,033,800 |
| Oct 30, 2025 | 47.49 | 48.80 | 46.53 | 47.11 | 47.11 | -0.78% | 2,607,500 |
| Oct 29, 2025 | 46.46 | 47.64 | 45.80 | 47.48 | 47.48 | 2.20% | 2,122,042 |
| Oct 28, 2025 | 46.60 | 46.76 | 45.60 | 46.46 | 46.46 | -0.62% | 1,967,297 |
| Oct 27, 2025 | 43.99 | 46.96 | 43.89 | 46.75 | 46.75 | 7.55% | 3,964,497 |
| Oct 24, 2025 | 42.54 | 45.39 | 42.48 | 43.47 | 43.47 | 1.80% | 2,568,000 |
| Oct 23, 2025 | 42.50 | 43.43 | 42.02 | 42.70 | 42.70 | 0.16% | 1,673,000 |
| Oct 22, 2025 | 44.15 | 44.76 | 41.70 | 42.63 | 42.63 | -3.88% | 2,737,000 |
| Oct 21, 2025 | 41.73 | 44.46 | 41.23 | 44.35 | 44.35 | 6.33% | 3,043,900 |
| Oct 20, 2025 | 41.43 | 42.10 | 40.61 | 41.71 | 41.71 | 2.76% | 1,732,100 |
| Oct 17, 2025 | 41.12 | 41.38 | 39.91 | 40.59 | 40.59 | -1.29% | 1,435,400 |
| Oct 16, 2025 | 41.42 | 42.47 | 40.65 | 41.12 | 41.12 | -0.84% | 1,723,900 |
| Oct 15, 2025 | 41.00 | 41.59 | 40.10 | 41.47 | 41.47 | 2.14% | 1,579,900 |
| Oct 14, 2025 | 42.87 | 43.08 | 40.33 | 40.60 | 40.60 | -3.03% | 2,840,500 |
| Oct 13, 2025 | 38.55 | 43.65 | 38.25 | 41.87 | 41.87 | 5.71% | 4,662,111 |
| Oct 10, 2025 | 38.66 | 39.88 | 38.33 | 39.61 | 39.61 | 2.67% | 2,282,900 |
| Oct 9, 2025 | 41.11 | 41.31 | 37.97 | 38.58 | 38.58 | -6.15% | 4,323,900 |
| Sep 30, 2025 | 39.29 | 41.60 | 39.10 | 41.11 | 41.11 | 5.17% | 3,387,334 |