Shandong Dongyue Organosilicon Materials Co., Ltd. (SHE:300821)
China
· Delayed Price · Currency is CNY 13.82
+0.21 (1.54%)
At close: Mar 6, 2026
SHE:300821 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 13.41 | 13.97 | 13.22 | 13.82 | 13.82 | 1.54% | 40,954,190 |
| Mar 5, 2026 | 13.79 | 13.90 | 13.50 | 13.61 | 13.61 | 0.89% | 36,169,890 |
| Mar 4, 2026 | 13.23 | 13.94 | 13.10 | 13.49 | 13.49 | 0.60% | 43,035,610 |
| Mar 3, 2026 | 14.13 | 14.26 | 13.32 | 13.41 | 13.41 | -5.10% | 47,955,970 |
| Mar 2, 2026 | 14.20 | 14.44 | 13.88 | 14.13 | 14.13 | -2.35% | 50,213,100 |
| Feb 27, 2026 | 14.29 | 14.68 | 14.13 | 14.47 | 14.47 | 1.26% | 66,309,130 |
| Feb 26, 2026 | 14.45 | 14.50 | 14.11 | 14.29 | 14.29 | -4.03% | 102,774,100 |
| Feb 25, 2026 | 13.18 | 14.89 | 13.02 | 14.89 | 14.89 | 19.98% | 109,453,900 |
| Feb 24, 2026 | 12.02 | 12.72 | 12.02 | 12.41 | 12.41 | 5.53% | 39,012,410 |
| Feb 13, 2026 | 12.08 | 12.13 | 11.76 | 11.76 | 11.76 | -2.89% | 17,990,091 |
| Feb 12, 2026 | 12.16 | 12.23 | 12.02 | 12.11 | 12.11 | -0.57% | 16,148,540 |
| Feb 11, 2026 | 12.13 | 12.37 | 12.01 | 12.18 | 12.18 | 0.41% | 18,282,420 |
| Feb 10, 2026 | 12.41 | 12.44 | 12.07 | 12.13 | 12.13 | -2.33% | 19,659,200 |
| Feb 9, 2026 | 12.41 | 12.69 | 12.29 | 12.42 | 12.42 | 1.72% | 33,782,200 |
| Feb 6, 2026 | 11.74 | 12.45 | 11.51 | 12.21 | 12.21 | 2.78% | 37,038,040 |
| Feb 5, 2026 | 12.63 | 12.77 | 11.76 | 11.88 | 11.88 | -3.65% | 33,171,230 |
| Feb 4, 2026 | 11.91 | 12.39 | 11.79 | 12.33 | 12.33 | 3.35% | 29,983,950 |
| Feb 3, 2026 | 11.62 | 12.01 | 11.58 | 11.93 | 11.93 | 4.10% | 30,157,850 |
| Feb 2, 2026 | 11.99 | 12.15 | 11.45 | 11.46 | 11.46 | -6.30% | 33,111,679 |
| Jan 30, 2026 | 12.96 | 12.99 | 11.70 | 12.23 | 12.23 | -6.71% | 61,038,140 |
| Jan 29, 2026 | 13.06 | 13.70 | 12.62 | 13.11 | 13.11 | -1.87% | 51,189,040 |
| Jan 28, 2026 | 12.76 | 13.90 | 12.64 | 13.36 | 13.36 | 4.29% | 57,957,720 |
| Jan 27, 2026 | 13.14 | 13.23 | 12.11 | 12.81 | 12.81 | -4.12% | 63,367,907 |
| Jan 26, 2026 | 13.94 | 14.05 | 13.33 | 13.36 | 13.36 | -3.61% | 50,107,400 |
| Jan 23, 2026 | 13.43 | 14.08 | 13.38 | 13.86 | 13.86 | 3.90% | 67,879,880 |
| Jan 22, 2026 | 13.30 | 13.60 | 13.00 | 13.34 | 13.34 | 0.23% | 49,092,260 |
| Jan 21, 2026 | 13.81 | 13.95 | 13.06 | 13.31 | 13.31 | -2.78% | 63,941,460 |
| Jan 20, 2026 | 14.01 | 14.63 | 13.54 | 13.69 | 13.69 | 1.94% | 98,005,220 |
| Jan 19, 2026 | 13.16 | 13.56 | 12.93 | 13.43 | 13.43 | 2.13% | 62,510,750 |
| Jan 16, 2026 | 12.89 | 13.33 | 12.62 | 13.15 | 13.15 | 1.94% | 63,821,724 |
| Jan 15, 2026 | 12.82 | 13.27 | 12.73 | 12.90 | 12.90 | -0.23% | 38,917,310 |
| Jan 14, 2026 | 12.78 | 13.41 | 12.69 | 12.93 | 12.93 | 1.17% | 59,562,330 |
| Jan 13, 2026 | 13.20 | 13.25 | 12.69 | 12.78 | 12.78 | -3.69% | 49,200,150 |
| Jan 12, 2026 | 12.63 | 13.30 | 12.63 | 13.27 | 13.27 | 4.41% | 62,760,050 |
| Jan 9, 2026 | 12.82 | 12.99 | 12.63 | 12.71 | 12.71 | -2.61% | 53,397,940 |
| Jan 8, 2026 | 13.68 | 13.88 | 12.92 | 13.05 | 13.05 | -2.47% | 76,749,520 |
| Jan 7, 2026 | 13.00 | 13.57 | 12.98 | 13.38 | 13.38 | 1.52% | 88,256,140 |
| Jan 6, 2026 | 12.08 | 13.96 | 12.08 | 13.18 | 13.18 | 9.38% | 122,928,400 |
| Jan 5, 2026 | 11.72 | 12.10 | 11.64 | 12.05 | 12.05 | 3.34% | 34,295,020 |
| Dec 31, 2025 | 11.95 | 12.06 | 11.65 | 11.66 | 11.66 | -2.75% | 32,275,920 |
| Dec 30, 2025 | 12.06 | 12.29 | 11.83 | 11.99 | 11.99 | -2.20% | 42,517,980 |
| Dec 29, 2025 | 12.86 | 12.95 | 12.20 | 12.26 | 12.26 | -4.14% | 58,375,510 |
| Dec 26, 2025 | 13.01 | 13.60 | 12.69 | 12.79 | 12.79 | 1.27% | 106,556,666 |
| Dec 25, 2025 | 12.24 | 12.69 | 12.13 | 12.63 | 12.63 | 3.10% | 50,196,556 |
| Dec 24, 2025 | 12.06 | 12.34 | 11.86 | 12.25 | 12.25 | 0.91% | 40,281,930 |
| Dec 23, 2025 | 11.79 | 12.32 | 11.75 | 12.14 | 12.14 | 2.79% | 51,253,980 |
| Dec 22, 2025 | 11.76 | 11.90 | 11.69 | 11.81 | 11.81 | 0.51% | 26,428,820 |
| Dec 19, 2025 | 11.69 | 12.03 | 11.68 | 11.75 | 11.75 | 0.51% | 30,091,760 |
| Dec 18, 2025 | 11.62 | 12.08 | 11.51 | 11.69 | 11.69 | -0.68% | 40,781,240 |
| Dec 17, 2025 | 11.40 | 11.85 | 11.32 | 11.77 | 11.77 | 3.25% | 38,939,360 |
| Dec 16, 2025 | 11.83 | 11.94 | 11.30 | 11.40 | 11.40 | -5.39% | 41,114,220 |
| Dec 15, 2025 | 11.74 | 12.35 | 11.68 | 12.05 | 12.05 | 1.60% | 51,146,010 |
| Dec 12, 2025 | 11.83 | 12.19 | 11.66 | 11.86 | 11.86 | -0.17% | 44,244,680 |
| Dec 11, 2025 | 12.43 | 12.79 | 11.88 | 11.88 | 11.88 | -3.96% | 59,483,370 |
| Dec 10, 2025 | 13.31 | 13.31 | 12.28 | 12.37 | 12.37 | -6.99% | 97,128,550 |
| Dec 9, 2025 | 12.70 | 13.30 | 12.41 | 13.30 | 13.30 | 4.31% | 49,397,910 |
| Dec 8, 2025 | 12.66 | 12.89 | 12.47 | 12.75 | 12.75 | -0.08% | 46,230,360 |
| Dec 5, 2025 | 12.13 | 12.88 | 11.99 | 12.76 | 12.76 | 4.59% | 60,401,160 |
| Dec 4, 2025 | 12.61 | 12.74 | 12.16 | 12.20 | 12.20 | -5.06% | 64,925,020 |
| Dec 3, 2025 | 13.16 | 13.38 | 12.77 | 12.85 | 12.85 | -4.10% | 62,117,000 |
| Dec 2, 2025 | 13.25 | 13.75 | 12.73 | 13.40 | 13.40 | 0.15% | 76,572,460 |
| Dec 1, 2025 | 13.70 | 13.98 | 13.16 | 13.38 | 13.38 | -2.19% | 84,374,190 |
| Nov 28, 2025 | 13.70 | 14.02 | 13.47 | 13.68 | 13.68 | -0.51% | 80,137,030 |
| Nov 27, 2025 | 12.80 | 14.28 | 12.80 | 13.75 | 13.75 | 8.01% | 128,749,300 |
| Nov 26, 2025 | 13.73 | 13.91 | 12.73 | 12.73 | 12.73 | -5.35% | 85,188,640 |
| Nov 25, 2025 | 13.26 | 13.80 | 13.00 | 13.45 | 13.45 | 3.78% | 88,427,870 |
| Nov 24, 2025 | 13.30 | 13.36 | 12.60 | 12.96 | 12.96 | 0.78% | 74,980,150 |
| Nov 21, 2025 | 14.49 | 14.50 | 12.84 | 12.86 | 12.86 | -11.86% | 113,115,500 |
| Nov 20, 2025 | 15.30 | 16.27 | 14.51 | 14.59 | 14.59 | -9.55% | 142,055,900 |
| Nov 19, 2025 | 13.36 | 16.99 | 13.17 | 16.13 | 16.13 | 10.94% | 193,411,300 |
| Nov 18, 2025 | 14.59 | 15.65 | 14.20 | 14.54 | 14.54 | 0.83% | 161,393,600 |
| Nov 17, 2025 | 12.94 | 15.07 | 12.83 | 14.42 | 14.42 | 9.91% | 157,466,900 |
| Nov 14, 2025 | 13.73 | 14.40 | 12.99 | 13.12 | 13.12 | -6.15% | 134,615,400 |
| Nov 13, 2025 | 13.13 | 14.44 | 13.12 | 13.98 | 13.98 | 12.11% | 170,427,300 |
| Nov 12, 2025 | 12.50 | 13.19 | 12.10 | 12.47 | 12.47 | -2.04% | 104,452,600 |
| Nov 11, 2025 | 12.62 | 13.58 | 12.37 | 12.73 | 12.73 | -2.68% | 146,785,600 |
| Nov 10, 2025 | 11.66 | 13.58 | 11.66 | 13.08 | 13.08 | 14.94% | 198,920,900 |
| Nov 7, 2025 | 9.44 | 11.38 | 9.40 | 11.38 | 11.38 | 20.04% | 103,393,600 |
| Nov 6, 2025 | 9.40 | 9.55 | 9.31 | 9.48 | 9.48 | 0.85% | 19,845,500 |
| Nov 5, 2025 | 9.15 | 9.47 | 9.14 | 9.40 | 9.40 | 1.84% | 15,289,800 |
| Nov 4, 2025 | 9.30 | 9.42 | 9.17 | 9.23 | 9.23 | -0.97% | 12,588,900 |
| Nov 3, 2025 | 9.20 | 9.36 | 9.16 | 9.32 | 9.32 | 0.32% | 18,615,820 |
| Oct 31, 2025 | 9.00 | 9.44 | 8.99 | 9.29 | 9.29 | 2.88% | 23,868,590 |
| Oct 30, 2025 | 9.01 | 9.13 | 8.92 | 9.03 | 9.03 | 0.33% | 14,305,590 |
| Oct 29, 2025 | 8.81 | 9.04 | 8.80 | 9.00 | 9.00 | 1.58% | 14,106,970 |
| Oct 28, 2025 | 8.91 | 9.09 | 8.85 | 8.86 | 8.86 | 0.34% | 10,861,500 |
| Oct 27, 2025 | 8.90 | 8.94 | 8.79 | 8.83 | 8.83 | -0.23% | 9,204,223 |
| Oct 24, 2025 | 8.77 | 8.95 | 8.71 | 8.85 | 8.85 | 0.80% | 10,122,970 |
| Oct 23, 2025 | 8.74 | 8.78 | 8.52 | 8.78 | 8.78 | 0.11% | 11,064,000 |
| Oct 22, 2025 | 8.80 | 8.87 | 8.70 | 8.77 | 8.77 | -0.45% | 6,191,871 |
| Oct 21, 2025 | 8.75 | 8.84 | 8.71 | 8.81 | 8.81 | 0.69% | 7,172,600 |
| Oct 20, 2025 | 8.71 | 8.90 | 8.68 | 8.75 | 8.75 | 0.92% | 8,235,120 |
| Oct 17, 2025 | 8.98 | 9.14 | 8.64 | 8.67 | 8.67 | -3.56% | 15,131,970 |
| Oct 16, 2025 | 9.12 | 9.14 | 8.98 | 8.99 | 8.99 | -1.96% | 10,394,900 |
| Oct 15, 2025 | 9.12 | 9.24 | 9.06 | 9.17 | 9.17 | 0.66% | 10,569,660 |
| Oct 14, 2025 | 9.24 | 9.38 | 9.09 | 9.11 | 9.11 | -1.41% | 15,321,410 |
| Oct 13, 2025 | 8.97 | 9.27 | 8.84 | 9.24 | 9.24 | -0.22% | 12,363,130 |
| Oct 10, 2025 | 9.32 | 9.32 | 9.18 | 9.26 | 9.26 | -0.64% | 9,254,841 |
| Oct 9, 2025 | 9.19 | 9.37 | 9.17 | 9.32 | 9.32 | 1.75% | 13,588,340 |
| Sep 30, 2025 | 9.27 | 9.33 | 9.16 | 9.16 | 9.16 | -0.76% | 11,257,470 |