Super-Dragon Engineering Plastics Co., Ltd (SHE:301131)
China
· Delayed Price · Currency is CNY 45.08
-0.26 (-0.57%)
Mar 11, 2026, 3:04 PM CST
SHE:301131 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 44.35 | 45.43 | 44.35 | 45.34 | 45.34 | 3.42% | 1,500,929 |
| Mar 9, 2026 | 44.22 | 44.55 | 43.16 | 43.84 | 43.84 | -1.70% | 1,656,080 |
| Mar 6, 2026 | 43.27 | 44.68 | 43.01 | 44.60 | 44.60 | 2.67% | 1,491,784 |
| Mar 5, 2026 | 43.65 | 44.02 | 42.93 | 43.44 | 43.44 | 1.61% | 1,556,045 |
| Mar 4, 2026 | 42.95 | 43.68 | 42.42 | 42.75 | 42.75 | -1.45% | 1,397,401 |
| Mar 3, 2026 | 45.22 | 45.55 | 43.10 | 43.38 | 43.38 | -4.05% | 2,172,069 |
| Mar 2, 2026 | 47.20 | 47.49 | 45.21 | 45.21 | 45.21 | -5.24% | 3,460,323 |
| Feb 27, 2026 | 47.90 | 48.22 | 47.38 | 47.71 | 47.71 | -1.38% | 1,773,465 |
| Feb 26, 2026 | 48.33 | 48.69 | 47.73 | 48.38 | 48.38 | 0.10% | 1,513,364 |
| Feb 25, 2026 | 48.75 | 49.03 | 48.11 | 48.33 | 48.33 | -0.14% | 1,474,970 |
| Feb 24, 2026 | 47.81 | 48.54 | 47.74 | 48.40 | 48.40 | 1.85% | 1,213,072 |
| Feb 13, 2026 | 48.00 | 48.48 | 47.35 | 47.52 | 47.52 | -0.63% | 956,454 |
| Feb 12, 2026 | 48.33 | 48.50 | 47.72 | 47.82 | 47.82 | -1.06% | 873,312 |
| Feb 11, 2026 | 48.37 | 48.67 | 48.03 | 48.33 | 48.33 | - | 762,237 |
| Feb 10, 2026 | 48.89 | 49.09 | 48.25 | 48.33 | 48.33 | -1.06% | 822,007 |
| Feb 9, 2026 | 48.55 | 48.92 | 47.90 | 48.85 | 48.85 | 2.52% | 1,054,635 |
| Feb 6, 2026 | 47.17 | 48.33 | 46.60 | 47.65 | 47.65 | 0.46% | 947,299 |
| Feb 5, 2026 | 47.64 | 48.08 | 47.24 | 47.43 | 47.43 | -0.44% | 918,141 |
| Feb 4, 2026 | 47.61 | 48.09 | 47.08 | 47.64 | 47.64 | 0.15% | 848,344 |
| Feb 3, 2026 | 46.67 | 47.59 | 46.44 | 47.57 | 47.57 | 2.43% | 1,133,785 |
| Feb 2, 2026 | 47.63 | 48.22 | 46.23 | 46.44 | 46.44 | -3.05% | 1,547,510 |
| Jan 30, 2026 | 46.50 | 48.05 | 46.44 | 47.90 | 47.90 | 2.55% | 1,293,517 |
| Jan 29, 2026 | 47.00 | 48.08 | 46.45 | 46.71 | 46.71 | -1.56% | 1,186,053 |
| Jan 28, 2026 | 48.10 | 48.37 | 47.25 | 47.45 | 47.45 | -1.96% | 1,198,036 |
| Jan 27, 2026 | 48.68 | 48.84 | 46.80 | 48.40 | 48.40 | -0.78% | 1,888,383 |
| Jan 26, 2026 | 50.50 | 50.70 | 48.14 | 48.78 | 48.78 | -3.06% | 1,894,826 |
| Jan 23, 2026 | 50.00 | 50.44 | 49.70 | 50.32 | 50.32 | 0.70% | 1,303,087 |
| Jan 22, 2026 | 49.60 | 50.14 | 49.50 | 49.97 | 49.97 | 0.60% | 1,241,973 |
| Jan 21, 2026 | 49.36 | 49.90 | 48.80 | 49.67 | 49.67 | -0.66% | 1,786,089 |
| Jan 20, 2026 | 50.89 | 51.30 | 49.38 | 50.00 | 50.00 | -1.26% | 1,547,792 |
| Jan 19, 2026 | 49.35 | 51.22 | 48.90 | 50.64 | 50.64 | 2.70% | 1,689,099 |
| Jan 16, 2026 | 49.08 | 49.33 | 48.18 | 49.31 | 49.31 | 0.57% | 1,305,210 |
| Jan 15, 2026 | 48.00 | 49.21 | 48.00 | 49.03 | 49.03 | 0.78% | 866,500 |
| Jan 14, 2026 | 49.02 | 49.45 | 47.77 | 48.65 | 48.65 | -0.27% | 1,412,006 |
| Jan 13, 2026 | 49.15 | 49.90 | 48.50 | 48.78 | 48.78 | -0.73% | 972,300 |
| Jan 12, 2026 | 48.66 | 49.57 | 48.41 | 49.14 | 49.14 | 0.82% | 1,023,200 |
| Jan 9, 2026 | 48.69 | 48.77 | 47.86 | 48.74 | 48.74 | 0.18% | 1,001,855 |
| Jan 8, 2026 | 48.02 | 48.86 | 47.93 | 48.65 | 48.65 | 0.89% | 820,600 |
| Jan 7, 2026 | 47.98 | 48.56 | 47.54 | 48.22 | 48.22 | 0.56% | 936,800 |
| Jan 6, 2026 | 47.80 | 48.47 | 47.60 | 47.95 | 47.95 | -0.12% | 1,139,500 |
| Jan 5, 2026 | 48.03 | 48.80 | 47.39 | 48.01 | 48.01 | -0.54% | 980,586 |
| Dec 31, 2025 | 47.99 | 48.27 | 47.39 | 48.27 | 48.27 | 0.73% | 834,597 |
| Dec 30, 2025 | 47.02 | 48.48 | 47.02 | 47.92 | 47.92 | 0.40% | 1,385,900 |
| Dec 29, 2025 | 46.60 | 48.16 | 46.50 | 47.73 | 47.73 | 2.96% | 1,485,463 |
| Dec 26, 2025 | 47.25 | 47.25 | 46.24 | 46.36 | 46.36 | -1.70% | 648,660 |
| Dec 25, 2025 | 46.16 | 47.26 | 46.15 | 47.16 | 47.16 | 2.25% | 773,800 |
| Dec 24, 2025 | 45.48 | 46.57 | 45.22 | 46.12 | 46.12 | 1.59% | 763,700 |
| Dec 23, 2025 | 45.46 | 45.85 | 45.04 | 45.40 | 45.40 | -0.46% | 534,200 |
| Dec 22, 2025 | 45.62 | 46.45 | 45.44 | 45.61 | 45.61 | -0.22% | 862,203 |
| Dec 19, 2025 | 44.30 | 45.74 | 44.30 | 45.71 | 45.71 | 3.53% | 849,900 |
| Dec 18, 2025 | 43.32 | 44.68 | 43.02 | 44.15 | 44.15 | 1.99% | 780,400 |
| Dec 17, 2025 | 43.22 | 43.65 | 42.37 | 43.29 | 43.29 | -0.02% | 631,200 |
| Dec 16, 2025 | 44.48 | 44.48 | 43.20 | 43.30 | 43.30 | -1.88% | 708,100 |
| Dec 15, 2025 | 43.93 | 44.80 | 43.80 | 44.13 | 44.13 | -0.29% | 638,000 |
| Dec 12, 2025 | 44.57 | 45.50 | 44.08 | 44.26 | 44.26 | -0.72% | 757,345 |
| Dec 11, 2025 | 46.20 | 46.20 | 44.52 | 44.58 | 44.58 | -3.53% | 948,600 |
| Dec 10, 2025 | 46.89 | 46.89 | 45.93 | 46.21 | 46.21 | -1.49% | 634,200 |
| Dec 9, 2025 | 46.53 | 47.15 | 46.53 | 46.91 | 46.91 | 0.11% | 570,100 |
| Dec 8, 2025 | 46.58 | 47.10 | 46.31 | 46.86 | 46.86 | 0.73% | 731,200 |
| Dec 5, 2025 | 45.71 | 46.52 | 45.18 | 46.52 | 46.52 | 1.97% | 621,100 |
| Dec 4, 2025 | 46.39 | 46.75 | 45.51 | 45.62 | 45.62 | -2.10% | 599,800 |
| Dec 3, 2025 | 46.86 | 47.04 | 46.10 | 46.60 | 46.60 | -0.58% | 489,543 |
| Dec 2, 2025 | 47.00 | 47.43 | 46.58 | 46.87 | 46.87 | -0.28% | 673,500 |
| Dec 1, 2025 | 47.30 | 47.68 | 46.94 | 47.00 | 47.00 | 0.23% | 724,100 |
| Nov 28, 2025 | 46.60 | 46.90 | 46.15 | 46.89 | 46.89 | 0.99% | 605,000 |
| Nov 27, 2025 | 45.76 | 46.60 | 45.34 | 46.43 | 46.43 | 1.95% | 813,100 |
| Nov 26, 2025 | 47.11 | 47.27 | 45.50 | 45.54 | 45.54 | -2.86% | 977,700 |
| Nov 25, 2025 | 46.75 | 47.54 | 46.23 | 46.88 | 46.88 | 1.43% | 901,876 |
| Nov 24, 2025 | 45.50 | 46.67 | 45.34 | 46.22 | 46.22 | 2.17% | 930,000 |
| Nov 21, 2025 | 48.00 | 48.33 | 45.12 | 45.24 | 45.24 | -6.24% | 1,486,632 |
| Nov 20, 2025 | 48.69 | 49.09 | 48.03 | 48.25 | 48.25 | -0.94% | 1,046,300 |
| Nov 19, 2025 | 50.10 | 50.33 | 48.24 | 48.71 | 48.71 | -2.68% | 1,192,800 |
| Nov 18, 2025 | 50.39 | 50.55 | 49.80 | 50.05 | 50.05 | -0.67% | 874,100 |
| Nov 17, 2025 | 49.61 | 50.60 | 49.61 | 50.39 | 50.39 | 0.60% | 1,085,900 |
| Nov 14, 2025 | 49.30 | 50.40 | 49.20 | 50.09 | 50.09 | 0.99% | 1,361,800 |
| Nov 13, 2025 | 49.01 | 49.91 | 48.64 | 49.60 | 49.60 | 1.04% | 1,221,879 |
| Nov 12, 2025 | 49.77 | 50.76 | 48.90 | 49.09 | 49.09 | -1.09% | 1,416,061 |
| Nov 11, 2025 | 49.15 | 49.76 | 49.00 | 49.63 | 49.63 | 1.00% | 769,352 |
| Nov 10, 2025 | 49.68 | 49.96 | 48.93 | 49.14 | 49.14 | -0.75% | 917,000 |
| Nov 7, 2025 | 49.31 | 50.21 | 48.83 | 49.51 | 49.51 | 0.10% | 952,452 |
| Nov 6, 2025 | 49.02 | 49.62 | 48.81 | 49.46 | 49.46 | 0.90% | 766,479 |
| Nov 5, 2025 | 48.00 | 49.29 | 48.00 | 49.02 | 49.02 | 0.55% | 685,400 |
| Nov 4, 2025 | 48.80 | 49.24 | 48.20 | 48.75 | 48.75 | -0.57% | 840,937 |
| Nov 3, 2025 | 49.56 | 49.68 | 48.82 | 49.03 | 49.03 | -0.55% | 880,600 |
| Oct 31, 2025 | 48.98 | 49.49 | 48.45 | 49.30 | 49.30 | 1.25% | 1,082,592 |
| Oct 30, 2025 | 49.14 | 49.58 | 48.50 | 48.69 | 48.69 | 0.39% | 1,176,673 |
| Oct 29, 2025 | 48.80 | 49.00 | 48.05 | 48.50 | 48.50 | -0.57% | 853,700 |
| Oct 28, 2025 | 48.58 | 49.22 | 48.55 | 48.78 | 48.78 | 0.06% | 696,800 |
| Oct 27, 2025 | 48.35 | 49.10 | 47.91 | 48.75 | 48.75 | 0.93% | 1,043,700 |
| Oct 24, 2025 | 48.49 | 48.49 | 47.80 | 48.30 | 48.30 | 0.17% | 737,500 |
| Oct 23, 2025 | 48.18 | 48.34 | 47.34 | 48.22 | 48.22 | 0.15% | 641,795 |
| Oct 22, 2025 | 47.81 | 48.28 | 47.50 | 48.15 | 48.15 | 0.06% | 701,200 |
| Oct 21, 2025 | 46.94 | 48.20 | 46.85 | 48.12 | 48.12 | 2.51% | 883,980 |
| Oct 20, 2025 | 46.34 | 47.26 | 46.00 | 46.94 | 46.94 | 2.53% | 780,700 |
| Oct 17, 2025 | 46.53 | 47.25 | 45.73 | 45.78 | 45.78 | -2.49% | 781,600 |
| Oct 16, 2025 | 47.88 | 48.16 | 46.76 | 46.95 | 46.95 | -1.88% | 831,137 |
| Oct 15, 2025 | 47.22 | 48.06 | 47.11 | 47.85 | 47.85 | 1.64% | 766,000 |
| Oct 14, 2025 | 48.80 | 48.86 | 46.92 | 47.08 | 47.08 | -2.83% | 970,900 |
| Oct 13, 2025 | 46.70 | 48.48 | 44.52 | 48.45 | 48.45 | 0.35% | 1,216,603 |
| Oct 10, 2025 | 47.80 | 48.67 | 47.50 | 48.28 | 48.28 | 0.92% | 1,218,200 |