Jiangsu Sidike New Materials Science & Technology Co., Ltd. (SHE:300806)
China
· Delayed Price · Currency is CNY 73.83
+1.82 (2.53%)
Apr 29, 2026, 1:55 PM CST
SHE:300806 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 71.18 | 73.92 | 69.00 | 72.01 | 72.01 | 2.00% | 16,202,548 |
| Apr 27, 2026 | 69.46 | 74.00 | 67.54 | 70.60 | 70.60 | 2.95% | 22,888,074 |
| Apr 24, 2026 | 66.66 | 69.49 | 66.08 | 68.58 | 68.58 | 2.18% | 20,235,227 |
| Apr 23, 2026 | 70.10 | 70.75 | 66.66 | 67.12 | 67.12 | -3.42% | 19,866,970 |
| Apr 22, 2026 | 70.00 | 70.95 | 68.04 | 69.50 | 69.50 | 0.16% | 17,706,980 |
| Apr 21, 2026 | 67.90 | 70.48 | 67.50 | 69.39 | 69.39 | 1.48% | 24,816,930 |
| Apr 20, 2026 | 65.27 | 68.97 | 64.00 | 68.38 | 68.38 | 4.76% | 34,597,169 |
| Apr 17, 2026 | 55.63 | 65.27 | 54.76 | 65.27 | 65.27 | 20.00% | 35,509,069 |
| Apr 16, 2026 | 51.34 | 55.80 | 51.32 | 54.39 | 54.39 | 4.70% | 22,987,680 |
| Apr 15, 2026 | 52.58 | 53.73 | 51.66 | 51.95 | 51.95 | -1.01% | 11,063,817 |
| Apr 14, 2026 | 50.55 | 54.41 | 48.51 | 52.48 | 52.48 | 4.38% | 21,611,818 |
| Apr 13, 2026 | 49.00 | 50.68 | 48.85 | 50.28 | 50.28 | 1.88% | 11,381,770 |
| Apr 10, 2026 | 51.05 | 52.18 | 49.23 | 49.35 | 49.35 | -2.62% | 17,911,320 |
| Apr 9, 2026 | 48.80 | 51.89 | 48.47 | 50.68 | 50.68 | 2.74% | 15,807,080 |
| Apr 8, 2026 | 46.68 | 49.80 | 46.58 | 49.33 | 49.33 | 7.57% | 16,414,076 |
| Apr 7, 2026 | 46.35 | 46.80 | 44.80 | 45.86 | 45.86 | 0.04% | 11,591,500 |
| Apr 3, 2026 | 46.44 | 46.80 | 45.28 | 45.84 | 45.84 | -0.15% | 9,963,409 |
| Apr 2, 2026 | 45.04 | 47.75 | 45.04 | 45.91 | 45.91 | 0.95% | 17,540,440 |
| Apr 1, 2026 | 43.33 | 45.80 | 43.00 | 45.48 | 45.48 | 8.05% | 12,964,700 |
| Mar 31, 2026 | 43.05 | 44.30 | 42.09 | 42.09 | 42.09 | -2.79% | 9,174,844 |
| Mar 30, 2026 | 43.80 | 44.35 | 43.00 | 43.30 | 43.30 | -2.37% | 8,702,340 |
| Mar 27, 2026 | 43.77 | 44.98 | 43.21 | 44.35 | 44.35 | -0.29% | 7,230,561 |
| Mar 26, 2026 | 45.31 | 45.76 | 44.18 | 44.48 | 44.48 | -1.92% | 7,809,572 |
| Mar 25, 2026 | 45.50 | 46.46 | 44.65 | 45.35 | 45.35 | 0.73% | 10,925,770 |
| Mar 24, 2026 | 44.24 | 45.31 | 42.20 | 45.02 | 45.02 | 3.97% | 15,254,165 |
| Mar 23, 2026 | 46.05 | 46.10 | 42.90 | 43.30 | 43.30 | -7.79% | 20,371,620 |
| Mar 20, 2026 | 50.17 | 50.47 | 46.88 | 46.96 | 46.96 | -5.95% | 17,318,050 |
| Mar 19, 2026 | 49.77 | 51.45 | 49.50 | 49.93 | 49.93 | -2.37% | 12,933,100 |
| Mar 18, 2026 | 50.11 | 51.50 | 49.41 | 51.14 | 51.14 | 2.36% | 13,573,340 |
| Mar 17, 2026 | 54.10 | 54.50 | 49.85 | 49.96 | 49.96 | -5.81% | 17,459,700 |
| Mar 16, 2026 | 52.43 | 54.37 | 50.18 | 53.04 | 53.04 | 1.16% | 18,518,760 |
| Mar 13, 2026 | 57.00 | 57.00 | 52.30 | 52.43 | 52.43 | -7.04% | 20,927,530 |
| Mar 12, 2026 | 57.14 | 58.69 | 55.44 | 56.40 | 56.40 | -1.07% | 17,724,920 |
| Mar 11, 2026 | 55.22 | 60.88 | 55.00 | 57.01 | 57.01 | 5.18% | 30,650,350 |
| Mar 10, 2026 | 53.50 | 54.37 | 52.65 | 54.20 | 54.20 | 3.49% | 13,488,490 |
| Mar 9, 2026 | 49.00 | 52.98 | 48.30 | 52.37 | 52.37 | 3.19% | 20,031,830 |
| Mar 6, 2026 | 51.16 | 51.99 | 50.35 | 50.75 | 50.75 | -1.61% | 11,632,121 |
| Mar 5, 2026 | 52.67 | 53.13 | 50.85 | 51.58 | 51.58 | 1.08% | 14,381,310 |
| Mar 4, 2026 | 50.81 | 53.29 | 50.00 | 51.03 | 51.03 | -1.52% | 19,165,170 |
| Mar 3, 2026 | 54.95 | 55.99 | 51.70 | 51.82 | 51.82 | -7.17% | 21,856,790 |
| Mar 2, 2026 | 54.55 | 57.95 | 54.01 | 55.82 | 55.82 | 0.81% | 19,733,110 |
| Feb 27, 2026 | 54.31 | 55.69 | 52.58 | 55.37 | 55.37 | 1.04% | 16,495,700 |
| Feb 26, 2026 | 52.37 | 55.97 | 51.08 | 54.80 | 54.80 | 6.51% | 23,224,935 |
| Feb 25, 2026 | 55.15 | 55.30 | 50.55 | 51.45 | 51.45 | -5.39% | 22,380,250 |
| Feb 24, 2026 | 54.85 | 55.27 | 51.80 | 54.38 | 54.38 | -1.16% | 21,552,750 |
| Feb 13, 2026 | 52.47 | 56.49 | 52.00 | 55.02 | 55.02 | 4.74% | 21,111,130 |
| Feb 12, 2026 | 55.14 | 55.67 | 52.28 | 52.53 | 52.53 | -2.83% | 17,474,490 |
| Feb 11, 2026 | 53.70 | 56.20 | 53.00 | 54.06 | 54.06 | 0.13% | 18,568,630 |
| Feb 10, 2026 | 52.88 | 55.60 | 52.10 | 53.99 | 53.99 | 0.73% | 23,489,410 |
| Feb 9, 2026 | 50.01 | 54.00 | 49.00 | 53.60 | 53.60 | 9.84% | 26,797,160 |
| Feb 6, 2026 | 49.50 | 50.10 | 48.53 | 48.80 | 48.80 | -2.30% | 17,537,804 |
| Feb 5, 2026 | 51.64 | 51.91 | 48.54 | 49.95 | 49.95 | -4.18% | 23,609,230 |
| Feb 4, 2026 | 54.20 | 54.31 | 50.50 | 52.13 | 52.13 | -3.71% | 29,267,520 |
| Feb 3, 2026 | 57.74 | 58.50 | 52.50 | 54.14 | 54.14 | -2.03% | 38,243,280 |
| Feb 2, 2026 | 55.77 | 57.69 | 54.00 | 55.26 | 55.26 | -5.65% | 36,712,410 |
| Jan 30, 2026 | 53.06 | 60.28 | 53.00 | 58.57 | 58.57 | 11.82% | 46,918,450 |
| Jan 29, 2026 | 49.40 | 55.52 | 48.71 | 52.38 | 52.38 | 6.72% | 47,618,057 |
| Jan 28, 2026 | 54.02 | 55.80 | 47.85 | 49.08 | 49.08 | -1.92% | 53,645,530 |
| Jan 27, 2026 | 42.51 | 50.04 | 42.00 | 50.04 | 50.04 | 20.00% | 45,802,750 |
| Jan 26, 2026 | 40.35 | 43.87 | 40.35 | 41.70 | 41.70 | 13.93% | 48,791,475 |
| Jan 23, 2026 | 37.16 | 38.45 | 36.57 | 36.60 | 36.60 | 0.03% | 16,164,290 |
| Jan 22, 2026 | 37.52 | 38.28 | 35.87 | 36.59 | 36.59 | -3.71% | 19,208,040 |
| Jan 21, 2026 | 37.21 | 38.67 | 37.14 | 38.00 | 38.00 | 1.39% | 13,492,800 |
| Jan 20, 2026 | 38.28 | 38.67 | 36.29 | 37.48 | 37.48 | -2.09% | 19,518,220 |
| Jan 19, 2026 | 37.23 | 39.20 | 37.23 | 38.28 | 38.28 | 4.91% | 24,847,380 |
| Jan 16, 2026 | 35.69 | 37.22 | 35.51 | 36.49 | 36.49 | 4.05% | 27,169,290 |
| Jan 15, 2026 | 34.65 | 35.38 | 34.13 | 35.07 | 35.07 | 0.23% | 11,081,393 |
| Jan 14, 2026 | 33.89 | 36.88 | 33.64 | 34.99 | 34.99 | 2.76% | 25,349,914 |
| Jan 13, 2026 | 33.76 | 35.36 | 33.38 | 34.05 | 34.05 | 0.62% | 23,152,630 |
| Jan 12, 2026 | 33.12 | 34.58 | 32.58 | 33.84 | 33.84 | 2.27% | 19,451,020 |
| Jan 9, 2026 | 33.30 | 34.06 | 32.42 | 33.09 | 33.09 | -0.81% | 16,490,470 |
| Jan 8, 2026 | 34.98 | 35.16 | 32.87 | 33.36 | 33.36 | -5.15% | 23,434,320 |
| Jan 7, 2026 | 32.50 | 35.68 | 32.11 | 35.17 | 35.17 | 12.98% | 37,304,075 |
| Jan 6, 2026 | 30.10 | 31.52 | 30.03 | 31.13 | 31.13 | 3.49% | 13,849,875 |
| Jan 5, 2026 | 30.60 | 30.74 | 29.80 | 30.08 | 30.08 | -2.15% | 10,984,290 |
| Dec 31, 2025 | 30.95 | 31.13 | 30.35 | 30.74 | 30.74 | -0.68% | 8,670,712 |
| Dec 30, 2025 | 29.52 | 31.58 | 29.52 | 30.95 | 30.95 | 4.07% | 17,246,190 |
| Dec 29, 2025 | 29.60 | 30.13 | 29.16 | 29.74 | 29.74 | -0.13% | 8,703,498 |
| Dec 26, 2025 | 29.78 | 30.20 | 29.38 | 29.78 | 29.78 | 0.74% | 11,088,760 |
| Dec 25, 2025 | 30.05 | 30.28 | 29.37 | 29.56 | 29.56 | -1.86% | 11,486,400 |
| Dec 24, 2025 | 29.52 | 30.45 | 29.37 | 30.12 | 30.12 | 2.03% | 16,501,170 |
| Dec 23, 2025 | 29.45 | 30.18 | 29.22 | 29.52 | 29.52 | -0.14% | 19,643,280 |
| Dec 22, 2025 | 28.20 | 29.65 | 28.07 | 29.56 | 29.56 | 5.38% | 16,414,860 |
| Dec 19, 2025 | 26.93 | 28.50 | 26.71 | 28.05 | 28.05 | 5.02% | 18,278,740 |
| Dec 18, 2025 | 26.82 | 27.66 | 26.64 | 26.71 | 26.71 | -0.34% | 9,107,323 |
| Dec 17, 2025 | 25.86 | 27.00 | 25.83 | 26.80 | 26.80 | 3.43% | 8,970,379 |
| Dec 16, 2025 | 26.68 | 26.72 | 25.83 | 25.91 | 25.91 | -3.03% | 5,966,380 |
| Dec 15, 2025 | 26.30 | 26.88 | 26.15 | 26.72 | 26.72 | 1.48% | 6,795,361 |
| Dec 12, 2025 | 26.20 | 26.66 | 26.02 | 26.33 | 26.33 | -0.08% | 5,428,847 |
| Dec 11, 2025 | 26.73 | 26.87 | 26.18 | 26.35 | 26.35 | -0.30% | 4,569,440 |
| Dec 10, 2025 | 26.02 | 26.62 | 25.60 | 26.43 | 26.43 | 1.42% | 6,774,825 |
| Dec 9, 2025 | 26.72 | 26.79 | 25.94 | 26.06 | 26.06 | -2.72% | 8,910,109 |
| Dec 8, 2025 | 26.56 | 26.96 | 26.30 | 26.79 | 26.79 | 0.30% | 7,204,760 |
| Dec 5, 2025 | 26.56 | 26.87 | 26.06 | 26.71 | 26.71 | -3.92% | 14,121,110 |
| Dec 4, 2025 | 26.40 | 28.58 | 25.92 | 27.80 | 27.80 | 4.95% | 15,923,130 |
| Dec 3, 2025 | 27.30 | 27.30 | 26.40 | 26.49 | 26.49 | -2.57% | 6,346,500 |
| Dec 2, 2025 | 27.02 | 27.75 | 27.01 | 27.19 | 27.19 | -0.29% | 7,688,056 |
| Dec 1, 2025 | 27.56 | 28.20 | 26.75 | 27.27 | 27.27 | -1.91% | 13,778,640 |
| Nov 28, 2025 | 27.10 | 28.30 | 26.46 | 27.80 | 27.80 | 4.24% | 14,954,210 |
| Nov 27, 2025 | 26.20 | 27.27 | 26.16 | 26.67 | 26.67 | 1.29% | 9,138,200 |