Skip to main content
Yangzhou Seashine New Materials Co.,Ltd. (SHE:300885)
China flag China · Delayed Price · Currency is CNY
23.77
-0.17 (-0.71%)
Mar 9, 2026, 3:04 PM CST

SHE:300885 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202623.8524.0723.6123.9423.940.59%2,938,628
Mar 5, 202623.9124.2823.5923.8023.801.54%4,098,792
Mar 4, 202623.1523.9323.1423.4423.44-0.85%4,332,672
Mar 3, 202625.1025.3523.5823.6423.64-5.78%7,716,417
Mar 2, 202625.3325.8024.9225.0925.09-3.57%6,314,863
Feb 27, 202625.7026.0925.5826.0226.021.32%4,711,273
Feb 26, 202626.0426.1625.5725.6825.68-1.38%4,991,723
Feb 25, 202625.4826.2525.3326.0426.041.92%5,982,987
Feb 24, 202626.4526.6625.4825.5525.55-2.29%6,404,400
Feb 13, 202626.3826.8926.0826.1526.15-0.91%5,412,942
Feb 12, 202626.3527.0826.2626.3926.390.15%7,023,895
Feb 11, 202626.5927.0826.3526.3526.35-1.35%5,134,107
Feb 10, 202627.0027.1926.6526.7126.71-1.29%6,645,387
Feb 9, 202626.9427.2826.4627.0627.061.35%6,832,889
Feb 6, 202626.5727.4526.4926.7026.70-1.04%7,830,700
Feb 5, 202626.5127.2026.3626.9826.980.04%6,292,553
Feb 4, 202627.1927.8926.6426.9726.97-0.48%10,227,911
Feb 3, 202625.9427.6625.9427.1027.105.04%14,462,110
Feb 2, 202625.5526.5425.5025.8025.800.35%8,300,996
Jan 30, 202626.1726.2025.1025.7125.71-0.85%6,251,189
Jan 29, 202626.3026.6425.8125.9325.93-1.82%6,814,350
Jan 28, 202627.4727.4726.2726.4126.41-2.98%9,250,032
Jan 27, 202626.8827.4225.8027.2227.220.48%13,621,160
Jan 26, 202630.7930.8827.0027.0927.09-11.93%20,321,690
Jan 23, 202629.4630.9629.4630.7630.763.60%15,292,920
Jan 22, 202629.2529.9829.0329.6929.691.78%9,796,850
Jan 21, 202629.2429.9128.8829.1729.17-1.69%9,887,780
Jan 20, 202630.7631.0629.3029.6729.67-4.51%13,959,540
Jan 19, 202630.3031.9629.8131.0731.072.61%21,952,160
Jan 16, 202629.0831.3228.9730.2830.285.99%26,357,110
Jan 15, 202629.2029.6428.2128.5728.57-3.64%13,491,460
Jan 14, 202630.6231.0829.0829.6529.65-2.66%23,861,080
Jan 13, 202634.3034.3230.0030.4630.46-13.02%28,890,545
Jan 12, 202632.1036.2132.1035.0235.026.38%35,502,900
Jan 9, 202632.6134.2531.6332.9232.920.98%30,641,263
Jan 8, 202631.2332.6130.8232.6032.602.26%25,247,055
Jan 7, 202631.5032.6831.2331.8831.88-3.80%27,313,291
Jan 6, 202633.9834.0532.5533.1433.14-6.60%34,459,790
Jan 5, 202633.0836.3832.3535.4835.485.03%51,316,420
Dec 31, 202532.1635.4931.3333.7833.789.04%51,835,920
Dec 30, 202525.4330.9825.0130.9830.9819.98%44,157,471
Dec 29, 202525.5725.9424.9025.8225.82-1.45%18,195,082
Dec 26, 202525.0726.4024.5526.2026.204.26%27,845,340
Dec 25, 202524.4026.6624.2025.1325.134.45%28,665,430
Dec 24, 202522.9124.4422.8824.0624.064.02%14,805,253
Dec 23, 202523.5023.5522.8323.1323.13-1.78%9,284,981
Dec 22, 202524.0224.0223.1123.5523.55-1.01%13,736,910
Dec 19, 202522.7224.4922.7223.7923.794.39%17,328,100
Dec 18, 202522.4423.3922.1122.7922.79-11,968,300
Dec 17, 202522.7323.0522.0322.7922.79-0.09%9,830,729
Dec 16, 202523.8224.0022.4022.8122.81-6.59%14,925,920
Dec 15, 202525.0125.2224.0224.4224.42-3.10%17,201,061
Dec 12, 202524.2727.3224.0225.2025.204.65%32,253,840
Dec 11, 202525.3525.5224.0824.0824.08-5.94%17,079,538
Dec 10, 202525.6326.6724.8825.6025.60-4.23%23,556,540
Dec 9, 202526.0327.8925.8126.7326.73-1.37%27,745,200
Dec 8, 202527.5627.9026.2927.1027.10-1.81%36,582,960
Dec 5, 202526.1129.3325.8827.6027.607.94%48,459,853
Dec 4, 202521.7025.5721.3825.5725.5719.99%31,157,250
Dec 3, 202521.8822.1221.1621.3121.31-3.09%9,673,114
Dec 2, 202522.8022.8021.8521.9921.99-5.82%14,069,250
Dec 1, 202522.0023.3821.5523.3523.353.32%21,094,830
Nov 28, 202520.8023.5620.7022.6022.6014.14%23,583,285
Nov 27, 202519.6719.9819.6719.8019.800.66%2,191,090
Nov 26, 202519.7320.1019.5019.6719.67-0.05%2,934,625
Nov 25, 202519.6119.9619.5019.6819.680.77%2,762,355
Nov 24, 202519.0119.7219.0019.5319.532.90%3,582,300
Nov 21, 202519.6019.7618.8518.9818.98-3.75%3,734,830
Nov 20, 202519.9720.0319.6419.7219.72-0.75%2,209,630
Nov 19, 202520.0020.1019.5419.8719.87-0.85%3,387,300
Nov 18, 202520.1520.2019.8920.0420.04-0.50%2,585,600
Nov 17, 202520.3620.3619.9020.1420.14-0.10%2,913,108
Nov 14, 202520.1420.4920.0620.1620.16-0.88%2,813,980
Nov 13, 202520.4520.6220.2120.3420.34-0.54%4,229,184
Nov 12, 202521.1721.1720.3420.4520.45-2.20%4,394,393
Nov 11, 202521.1021.1020.7820.9120.91-0.29%2,802,110
Nov 10, 202521.2021.3520.7520.9720.97-1.27%4,493,677
Nov 7, 202522.4822.4821.2321.2421.24-4.28%7,087,590
Nov 6, 202521.8022.5821.4922.1922.191.79%7,640,611
Nov 5, 202521.6322.0421.4321.8021.80-0.46%3,440,600
Nov 4, 202522.2822.3821.4521.9021.90-2.23%4,958,900
Nov 3, 202522.3122.4821.9622.4022.401.27%5,320,428
Oct 31, 202521.2822.3321.2022.1222.123.95%7,194,021
Oct 30, 202521.9321.9321.2521.2821.28-2.56%4,665,629
Oct 29, 202522.0122.1721.6421.8421.84-1.49%5,187,543
Oct 28, 202522.0822.3821.9522.1722.17-0.45%3,254,023
Oct 27, 202522.3122.6822.1622.2722.270.36%4,905,266
Oct 24, 202522.4022.5321.9622.1922.19-0.63%5,733,131
Oct 23, 202522.3022.4221.9122.3322.33-0.45%3,310,911
Oct 22, 202522.6522.8022.2822.4322.43-1.58%3,625,416
Oct 21, 202522.4322.9822.1422.7922.791.42%4,383,248
Oct 20, 202522.3322.8022.0222.4722.472.32%5,485,237
Oct 17, 202522.6322.6321.8821.9621.96-2.10%5,181,719
Oct 16, 202523.1523.2422.3622.4322.43-3.86%6,349,257
Oct 15, 202522.9023.6522.6023.3323.331.88%7,486,711
Oct 14, 202523.0223.6822.8022.9022.90-8,721,380
Oct 13, 202521.9923.2521.2622.9022.90-4.78%11,144,540
Oct 10, 202523.7026.2723.5924.0524.052.56%16,770,380
Oct 9, 202523.7924.0023.2723.4523.45-2.33%8,311,064
Sep 30, 202524.3724.8223.6824.0124.01-1.48%10,766,940