Skip to main content
SinoDaan Co., Ltd. (SHE:300635)
China flag China · Delayed Price · Currency is CNY
14.00
-0.23 (-1.62%)
Mar 11, 2026, 2:45 PM CST

SinoDaan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202614.0814.2813.9614.2314.231.93%3,934,900
Mar 9, 202613.8314.0913.6213.9613.96-0.64%4,930,102
Mar 6, 202613.2114.2013.2114.0514.055.80%6,206,520
Mar 5, 202613.4913.5613.2613.2813.280.99%2,986,339
Mar 4, 202612.9513.3412.9213.1513.15-0.15%3,522,880
Mar 3, 202613.8213.8813.1013.1713.17-3.80%6,099,561
Mar 2, 202614.0014.0713.4613.6913.69-3.32%5,367,800
Feb 27, 202614.2014.2713.9214.1614.16-0.28%3,372,200
Feb 26, 202614.5014.5514.1114.2014.20-1.18%3,229,600
Feb 25, 202614.5814.5814.3014.3714.37-0.62%3,086,100
Feb 24, 202614.2914.4714.2414.4614.461.69%3,823,700
Feb 13, 202614.0014.3513.8714.2214.221.64%3,762,900
Feb 12, 202614.0314.3913.7113.9913.99-0.36%4,943,000
Feb 11, 202614.2714.2714.0014.0414.04-0.64%3,369,000
Feb 10, 202614.2214.4114.0814.1314.13-0.14%4,004,600
Feb 9, 202614.2614.3114.0714.1514.151.07%3,887,422
Feb 6, 202614.0414.2713.8314.0014.000.21%3,344,020
Feb 5, 202614.0814.2213.9113.9713.97-0.85%3,432,600
Feb 4, 202614.2914.3613.9314.0914.09-0.07%5,831,978
Feb 3, 202614.3914.8514.0614.1014.10-1.95%9,754,792
Feb 2, 202614.3415.9314.2014.3814.381.91%15,316,700
Jan 30, 202613.9014.2513.8114.1114.111.51%4,612,500
Jan 29, 202613.7214.3013.6113.9013.901.02%7,529,760
Jan 28, 202613.8914.2513.5013.7613.76-0.65%9,385,500
Jan 27, 202613.7413.9913.3213.8513.85-1.07%9,376,800
Jan 26, 202615.7015.7013.3614.0014.00-12.34%20,706,700
Jan 23, 202616.8417.2015.9615.9715.97-5.17%7,123,500
Jan 22, 202616.0816.8715.8616.8416.844.79%5,245,161
Jan 21, 202616.0016.2015.9016.0716.070.44%3,681,985
Jan 20, 202616.6516.6515.7116.0016.00-4.02%7,259,400
Jan 19, 202617.1017.1016.4716.6716.67-2.00%5,149,900
Jan 16, 202617.2817.3516.8417.0117.01-1.05%4,737,600
Jan 15, 202616.7417.6916.5317.1917.192.69%7,581,100
Jan 14, 202616.4517.1316.4016.7416.742.32%6,276,900
Jan 13, 202617.0017.0016.3316.3616.36-4.05%5,626,700
Jan 12, 202616.6717.2416.1017.0517.052.65%8,032,000
Jan 9, 202616.2016.7016.0716.6116.612.78%4,275,200
Jan 8, 202616.0816.5416.0016.1616.160.37%5,182,580
Jan 7, 202616.3516.3916.0116.1016.10-1.53%2,424,000
Jan 6, 202616.5816.8016.3016.3516.35-1.39%3,200,500
Jan 5, 202616.0316.8915.9716.5816.583.43%4,245,200
Dec 31, 202516.1216.1215.8316.0316.030.06%1,883,300
Dec 30, 202516.6916.6915.9816.0216.02-2.50%2,998,100
Dec 29, 202515.9416.5015.8016.4316.433.40%3,728,300
Dec 26, 202516.3416.3515.8615.8915.89-2.81%3,423,500
Dec 25, 202516.2816.4916.0016.3516.351.05%1,875,300
Dec 24, 202516.2816.3816.0616.1816.18-0.61%2,479,900
Dec 23, 202515.9916.3415.6816.2816.281.81%3,226,600
Dec 22, 202516.1916.2815.8315.9915.99-1.36%2,693,600
Dec 19, 202516.0116.4415.8816.2116.211.25%2,636,200
Dec 18, 202515.7816.3315.4816.0116.011.33%4,028,160
Dec 17, 202515.6015.8515.2015.8015.800.32%2,898,400
Dec 16, 202516.4916.5215.5715.7515.75-2.48%3,444,500
Dec 15, 202516.1416.3515.7016.1516.152.34%3,406,800
Dec 12, 202516.1016.1515.6615.7815.78-1.99%3,708,700
Dec 11, 202516.8116.9516.1016.1016.10-4.00%3,778,700
Dec 10, 202516.9017.0616.5716.7716.77-1.35%2,949,300
Dec 9, 202517.3017.4016.9117.0017.00-1.79%2,559,700
Dec 8, 202517.0217.4816.9717.3117.312.24%3,625,700
Dec 5, 202516.9717.1716.6316.9316.93-0.12%3,814,800
Dec 4, 202517.1917.4616.6616.9516.95-1.40%3,867,700
Dec 3, 202517.4017.8317.0217.1917.19-1.83%4,922,900
Dec 2, 202517.7118.0017.4517.5117.51-1.68%4,661,600
Dec 1, 202518.6318.7617.7117.8117.81-4.30%7,369,500
Nov 28, 202517.8318.8617.5518.6118.615.50%8,360,200
Nov 27, 202517.7817.9017.4717.6417.64-0.95%5,715,000
Nov 26, 202518.0918.3617.6617.8117.810.17%7,554,703
Nov 25, 202517.3418.1817.0017.7817.783.49%9,589,300
Nov 24, 202515.9117.3015.7617.1817.188.19%9,806,500
Nov 21, 202516.6017.0015.6815.8815.88-5.76%7,948,640
Nov 20, 202516.3616.9416.0216.8516.853.00%7,046,225
Nov 19, 202516.7017.0816.2616.3616.36-1.92%7,014,825
Nov 18, 202516.6317.6416.5016.6816.68-0.12%9,320,795
Nov 17, 202516.3417.0016.1316.7016.700.30%8,556,998
Nov 14, 202515.5017.0815.4216.6516.656.87%9,101,198
Nov 13, 202515.8116.1015.5515.5815.58-0.38%4,440,100
Nov 12, 202515.5415.8915.2615.6415.640.45%5,152,600
Nov 11, 202515.5015.9015.2815.5715.570.45%6,524,556
Nov 10, 202515.8716.6015.3115.5015.503.54%10,754,510
Nov 7, 202514.8215.1414.6014.9714.972.67%4,431,600
Nov 6, 202514.7814.9414.5014.5814.58-1.15%2,917,300
Nov 5, 202514.7014.8914.5514.7514.750.41%3,328,000
Nov 4, 202514.6214.9414.3514.6914.691.10%4,563,700
Nov 3, 202514.4914.7014.3014.5314.531.40%3,850,100
Oct 31, 202514.1614.3314.0814.3314.331.20%2,796,300
Oct 30, 202514.1814.3814.0314.1614.16-0.56%2,914,000
Oct 29, 202514.4914.5914.1314.2414.24-1.39%3,525,550
Oct 28, 202514.4214.6714.3314.4414.440.28%3,899,400
Oct 27, 202514.6714.6814.2114.4014.40-1.37%3,817,500
Oct 24, 202514.5414.6714.3814.6014.600.21%2,459,500
Oct 23, 202514.4614.6014.1814.5714.570.83%2,668,300
Oct 22, 202514.5714.6914.3414.4514.45-1.16%2,877,100
Oct 21, 202514.3914.6614.2314.6214.622.60%3,813,171
Oct 20, 202513.9014.5913.9014.2514.253.64%4,200,284
Oct 17, 202514.0714.1313.7313.7513.75-1.50%2,435,700
Oct 16, 202514.1914.3313.8813.9613.96-1.62%2,705,300
Oct 15, 202514.1414.3214.0314.1914.190.35%2,386,658
Oct 14, 202514.5514.6614.0114.1414.14-2.28%4,164,920
Oct 13, 202513.8014.6013.5114.4714.471.69%5,633,398
Oct 10, 202514.0414.3513.9714.2314.231.57%5,151,887