Skip to main content
Yangzhou Seashine New Materials Co., Ltd. (SHE:300885)
China flag China · Delayed Price · Currency is CNY
23.87
+1.03 (4.51%)
Apr 29, 2026, 3:11 PM CST

SHE:300885 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202623.5925.3023.5923.8723.874.51%12,132,268
Apr 28, 202623.5723.5722.6822.8422.84-3.51%5,397,400
Apr 27, 202623.7723.8323.0523.6723.670.08%4,119,782
Apr 24, 202624.2024.4623.4923.6523.65-2.35%4,867,146
Apr 23, 202624.8024.8324.0524.2224.22-2.73%6,019,692
Apr 22, 202625.1425.2524.6524.9024.90-2.24%6,807,865
Apr 21, 202625.0025.7924.8425.4725.471.23%9,335,298
Apr 20, 202625.1225.3224.7525.1625.160.68%7,379,072
Apr 17, 202624.2025.2523.9024.9924.993.09%10,058,245
Apr 16, 202624.4024.5723.9624.2424.24-0.08%6,120,551
Apr 15, 202625.1125.1224.0024.2624.26-2.92%9,301,805
Apr 14, 202624.1825.3623.8524.9924.994.43%11,149,937
Apr 13, 202623.8024.2423.7223.9323.93-0.95%5,542,999
Apr 10, 202623.9924.4923.5524.1624.161.90%9,323,179
Apr 9, 202623.5524.0023.4523.7123.71-0.29%7,181,074
Apr 8, 202622.4523.7822.4523.7823.788.44%9,873,023
Apr 7, 202622.0122.3021.5721.9321.93-0.18%4,607,533
Apr 3, 202623.1923.5021.9221.9721.97-5.75%8,224,893
Apr 2, 202623.1523.9823.0323.3123.310.13%7,615,595
Apr 1, 202624.0124.3623.0523.2823.28-2.47%11,539,691
Mar 31, 202623.2924.0723.1323.8723.872.27%13,311,710
Mar 30, 202622.0223.4021.9123.3423.343.05%10,624,320
Mar 27, 202622.5222.7822.0422.6522.65-2.54%11,849,740
Mar 26, 202622.4324.1222.1923.2423.244.78%17,843,843
Mar 25, 202621.6122.3021.5522.1822.182.45%3,986,481
Mar 24, 202621.4321.7820.8721.6521.654.29%4,514,376
Mar 23, 202621.5321.8720.6620.7620.76-5.03%5,024,676
Mar 20, 202622.5122.6621.8121.8621.86-2.02%3,156,114
Mar 19, 202622.7822.9222.1922.3122.31-3.29%3,075,325
Mar 18, 202622.5623.1222.4223.0723.072.67%3,056,502
Mar 17, 202623.4323.4822.4422.4722.47-3.52%3,226,430
Mar 16, 202623.0023.2922.7623.2923.290.95%3,396,851
Mar 13, 202623.2823.5823.0523.0723.07-1.66%3,100,296
Mar 12, 202623.7624.1123.4023.4623.46-2.09%3,461,923
Mar 11, 202624.4724.7823.9523.9623.96-1.76%4,448,036
Mar 10, 202624.0124.4823.9424.3924.392.61%4,244,911
Mar 9, 202623.3923.8223.1023.7723.77-0.71%4,385,363
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