Shandong Dongyue Organosilicon Materials Co., Ltd. (SHE:300821)
China
· Delayed Price · Currency is CNY 15.68
+0.83 (5.59%)
Apr 29, 2026, 11:05 AM CST
SHE:300821 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 14.09 | 15.54 | 14.09 | 15.41 | - | 3.77% | 48,354,104 |
| Apr 28, 2026 | 14.64 | 15.25 | 14.61 | 14.85 | 14.85 | - | 64,992,380 |
| Apr 27, 2026 | 14.90 | 14.99 | 14.54 | 14.85 | 14.85 | -1.33% | 67,895,270 |
| Apr 24, 2026 | 14.09 | 15.20 | 14.09 | 15.05 | 15.05 | 5.32% | 114,642,500 |
| Apr 23, 2026 | 14.70 | 14.96 | 13.90 | 14.29 | 14.29 | -1.04% | 83,107,530 |
| Apr 22, 2026 | 14.24 | 14.49 | 14.14 | 14.44 | 14.44 | 0.84% | 48,326,310 |
| Apr 21, 2026 | 14.40 | 14.55 | 14.14 | 14.32 | 14.32 | -2.25% | 58,883,360 |
| Apr 20, 2026 | 13.83 | 14.66 | 13.82 | 14.65 | 14.65 | 5.17% | 98,403,260 |
| Apr 17, 2026 | 13.82 | 14.16 | 13.70 | 13.93 | 13.93 | 0.51% | 61,061,790 |
| Apr 16, 2026 | 13.49 | 13.94 | 13.40 | 13.86 | 13.86 | 2.67% | 56,314,760 |
| Apr 15, 2026 | 13.84 | 13.90 | 13.47 | 13.50 | 13.50 | -3.02% | 52,219,700 |
| Apr 14, 2026 | 13.72 | 13.93 | 13.66 | 13.92 | 13.92 | -0.93% | 71,837,450 |
| Apr 13, 2026 | 13.40 | 14.38 | 13.31 | 14.05 | 14.05 | 4.31% | 108,494,700 |
| Apr 10, 2026 | 13.44 | 13.75 | 13.26 | 13.47 | 13.47 | 0.30% | 66,640,360 |
| Apr 9, 2026 | 13.91 | 13.98 | 13.36 | 13.43 | 13.43 | -4.55% | 91,406,240 |
| Apr 8, 2026 | 14.10 | 14.49 | 13.60 | 14.07 | 14.07 | 5.08% | 156,386,900 |
| Apr 7, 2026 | 13.31 | 13.39 | 13.31 | 13.39 | 13.39 | 19.98% | 56,004,730 |
| Apr 3, 2026 | 11.02 | 11.48 | 10.98 | 11.16 | 11.16 | 1.45% | 25,452,780 |
| Apr 2, 2026 | 11.29 | 11.30 | 10.95 | 11.00 | 11.00 | -2.57% | 17,746,570 |
| Apr 1, 2026 | 11.35 | 11.38 | 11.15 | 11.29 | 11.29 | 1.26% | 14,216,940 |
| Mar 31, 2026 | 11.33 | 11.46 | 11.05 | 11.15 | 11.15 | -2.62% | 17,125,000 |
| Mar 30, 2026 | 11.30 | 11.70 | 11.18 | 11.45 | 11.45 | 0.17% | 22,568,510 |
| Mar 27, 2026 | 10.99 | 11.50 | 10.98 | 11.43 | 11.43 | 2.42% | 17,591,240 |
| Mar 26, 2026 | 11.47 | 11.63 | 11.13 | 11.16 | 11.16 | -3.46% | 18,532,070 |
| Mar 25, 2026 | 11.47 | 11.73 | 11.40 | 11.56 | 11.56 | 1.58% | 20,122,500 |
| Mar 24, 2026 | 11.44 | 11.50 | 10.91 | 11.38 | 11.38 | 2.15% | 20,112,000 |
| Mar 23, 2026 | 11.49 | 11.74 | 11.01 | 11.14 | 11.14 | -4.95% | 27,797,980 |
| Mar 20, 2026 | 12.09 | 12.23 | 11.70 | 11.72 | 11.72 | -2.41% | 23,708,960 |
| Mar 19, 2026 | 12.42 | 12.43 | 11.94 | 12.01 | 12.01 | -4.46% | 26,884,960 |
| Mar 18, 2026 | 12.73 | 12.75 | 12.31 | 12.57 | 12.57 | -0.32% | 25,432,590 |
| Mar 17, 2026 | 13.07 | 13.39 | 12.60 | 12.61 | 12.61 | -3.15% | 32,333,020 |
| Mar 16, 2026 | 13.25 | 13.62 | 12.95 | 13.02 | 13.02 | -0.76% | 37,425,170 |
| Mar 13, 2026 | 13.53 | 13.86 | 13.03 | 13.12 | 13.12 | -3.24% | 46,993,080 |
| Mar 12, 2026 | 13.90 | 13.90 | 13.33 | 13.56 | 13.56 | -2.59% | 48,888,630 |
| Mar 11, 2026 | 13.53 | 13.98 | 13.40 | 13.92 | 13.92 | 2.58% | 58,968,870 |
| Mar 10, 2026 | 13.66 | 13.88 | 13.37 | 13.57 | 13.57 | -0.22% | 40,833,355 |
| Mar 9, 2026 | 13.44 | 13.74 | 13.30 | 13.60 | 13.60 | -1.59% | 31,083,870 |
| 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 |