Skip to main content
SinoDaan Co., Ltd. (SHE:300635)
China flag China · Delayed Price · Currency is CNY
14.74
+0.36 (2.50%)
Apr 30, 2026, 3:04 PM CST

SinoDaan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 202614.4214.7814.2014.7414.742.50%8,581,900
Apr 29, 202613.7814.6513.6714.3814.384.58%9,355,400
Apr 28, 202613.6613.9513.6313.7513.750.15%3,285,900
Apr 27, 202613.5613.8013.2713.7313.730.44%3,557,400
Apr 24, 202613.5613.8213.3713.6713.670.51%3,807,400
Apr 23, 202613.8413.9813.5713.6013.60-1.66%3,897,100
Apr 22, 202613.9913.9913.6013.8313.83-1.50%4,427,800
Apr 21, 202613.7914.2813.6214.0414.041.74%6,823,000
Apr 20, 202614.0114.0313.5713.8013.80-2.06%6,343,720
Apr 17, 202614.5214.5813.6014.0914.09-1.81%8,079,200
Apr 16, 202614.8614.8814.0714.3514.35-2.71%8,474,000
Apr 15, 202615.0115.0914.7514.7514.75-1.73%6,419,800
Apr 14, 202614.4015.2514.2615.0115.014.60%9,045,800
Apr 13, 202613.9414.3513.8214.3514.352.79%5,378,760
Apr 10, 202614.0314.1113.7713.9613.96-0.57%5,130,260
Apr 9, 202613.8914.1013.6614.0414.041.37%7,186,300
Apr 8, 202613.8913.9313.6513.8513.852.14%4,588,900
Apr 7, 202613.0713.6313.0713.5613.562.26%4,605,702
Apr 3, 202613.8413.8913.1813.2613.26-3.00%4,611,000
Apr 2, 202614.0914.0913.5013.6713.67-1.44%4,953,700
Apr 1, 202614.1414.2413.6413.8713.870.95%3,988,900
Mar 31, 202613.6213.9713.4613.7413.740.37%5,794,900
Mar 30, 202613.5713.7813.3613.6913.690.22%4,331,900
Mar 27, 202613.1913.7413.0513.6613.663.56%5,970,400
Mar 26, 202613.7013.7413.0213.1913.19-3.79%6,854,160
Mar 25, 202613.3213.9513.3213.7113.712.93%8,407,900
Mar 24, 202612.4413.4212.4413.3213.3210.17%10,854,361
Mar 23, 202612.5012.6112.0212.0912.09-3.90%7,325,900
Mar 20, 202612.9913.1312.5212.5812.58-2.93%5,788,361
Mar 19, 202613.3413.3412.9012.9612.96-3.36%4,113,100
Mar 18, 202613.2113.4213.1013.4113.411.44%2,850,200
Mar 17, 202613.5413.6613.1813.2213.22-2.00%3,255,700
Mar 16, 202613.6613.8313.3213.4913.49-1.24%5,086,500
Mar 13, 202613.6113.9513.5313.6613.660.44%3,165,200
Mar 12, 202614.1614.1913.5613.6013.60-2.86%4,242,158
Mar 11, 202614.2914.3813.9314.0014.00-1.62%3,645,000
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