Canada markets closed

Shandong Sinocera Functional Material Co., Ltd. (300285.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
17.47-0.38 (-2.13%)
At close: 03:04PM CST
Time Period:
Jul 01, 2023 - Jul 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 202417.8818.1017.3817.4717.477,602,974
Jun 28, 202417.8818.5117.8217.8517.859,142,385
Jun 27, 202418.1918.3017.9317.9717.976,581,192
Jun 26, 202417.8718.2417.7518.2118.218,255,558
Jun 25, 202418.2618.4517.8917.9717.978,108,000
Jun 24, 202418.7418.8618.0818.2418.248,334,065
Jun 21, 202418.5618.9518.3018.8418.8410,084,136
Jun 20, 202418.3618.7918.3118.6218.629,337,630
Jun 19, 202418.6018.7818.2918.5018.506,714,698
Jun 18, 202418.6919.0218.5118.5918.595,293,122
Jun 17, 202418.3718.7818.3318.5818.586,191,243
Jun 14, 202418.0618.5217.8818.3818.3811,901,768
Jun 13, 202418.3118.3617.9818.1118.119,860,000
Jun 12, 202418.5818.7418.2518.2918.295,898,344
Jun 11, 202418.3318.7218.1618.6318.636,738,142
Jun 07, 202418.7118.8918.2318.2618.267,432,393
Jun 06, 202419.1119.2518.4818.5618.568,772,122
Jun 05, 202419.1019.4518.9819.0019.004,803,903
Jun 04, 202418.6119.2718.4219.1719.178,628,579
Jun 03, 202419.0519.1818.4318.6718.679,039,693
May 31, 202418.9819.5018.9719.1019.106,468,200
May 30, 202418.8519.1418.8318.9718.973,644,400
May 29, 202418.9019.3118.8018.9318.935,824,700
May 28, 202419.3019.5118.9318.9618.965,804,300
May 28, 20240.1 Dividend
May 27, 202419.3619.5418.9319.5419.447,079,079
May 24, 202419.3119.5919.3119.3619.266,459,841
May 23, 202419.8119.8219.2719.3019.2010,146,100
May 22, 202420.0020.1319.7619.8119.718,231,900
May 21, 202420.0920.3419.9120.0119.918,845,664
May 20, 202420.4020.4820.0320.0919.998,174,010
May 17, 202419.8020.4419.7520.4020.3014,154,764
May 16, 202420.3720.4419.7519.8119.7116,556,041
May 15, 202420.9921.0020.1020.4520.3517,528,240
May 14, 202420.8021.2720.6321.2121.1016,019,320
May 13, 202420.5620.9420.3020.5620.4511,898,413
May 10, 202420.8021.0520.4420.7720.6616,722,070
May 09, 202419.8921.1419.7221.0020.8927,207,480
May 08, 202419.5220.1219.3219.8619.7625,386,160
May 07, 202419.7019.8519.4719.5219.4213,877,719
May 06, 202419.6420.1219.4919.7819.6821,740,700
Apr 30, 202419.3019.6319.1119.4019.3018,461,659
Apr 29, 202418.9819.5618.8319.4419.3427,604,073
Apr 26, 202418.1519.0718.0018.9618.8626,234,121
Apr 25, 202418.6518.7818.0518.3118.2217,079,483
Apr 24, 202418.8518.9418.4818.7918.6913,073,470
Apr 23, 202418.3419.2018.2019.0318.9320,058,281
Apr 22, 202418.7519.2418.3918.4718.3822,413,930
Apr 19, 202417.4319.0417.4018.9518.8528,418,486
Apr 18, 202417.3617.6516.9917.3417.259,730,274
Apr 17, 202417.2617.6217.2617.5317.449,170,239
Apr 16, 202417.3717.5717.0117.0616.9710,216,654
Apr 15, 202417.2117.8017.1817.4617.379,679,736
Apr 12, 202417.9518.0517.5217.5417.459,096,531
Apr 11, 202417.6018.4017.5018.0217.9316,031,600
Apr 10, 202418.5018.5017.6717.8417.7512,430,619
Apr 09, 202417.4418.7717.4018.4718.3817,384,028
Apr 08, 202418.2418.3917.3317.5217.4316,417,666
Apr 03, 202418.8019.0418.1018.2418.1517,643,102
Apr 02, 202417.8918.3817.8918.2018.1112,275,902
Apr 01, 202417.1817.8617.1817.8117.7213,467,074
Mar 29, 202416.9417.0416.8117.1817.092,702,600
Mar 28, 202416.9017.3516.6717.0416.9510,848,616
Mar 27, 202417.3417.3616.8416.8416.757,839,816
Mar 26, 202417.3417.5917.1017.3417.259,379,500
Mar 25, 202417.6918.0317.3017.3617.2711,136,589
Mar 22, 202418.1918.2817.6517.6917.6010,259,428
Mar 21, 202418.6018.7118.1218.2418.158,864,351
Mar 20, 202418.5818.7518.3518.6218.528,355,488
Mar 19, 202418.7918.7918.4118.4618.3711,197,002
Mar 18, 202418.6518.7318.2518.7318.6312,410,307
Mar 15, 202418.3618.5318.1018.5318.449,667,022
Mar 14, 202418.9919.1118.2818.4418.3512,076,736
Mar 13, 202419.5019.5018.9319.0018.9010,281,689
Mar 12, 202419.4819.6419.0719.5019.4013,034,984
Mar 11, 202418.8019.5518.6319.4919.3912,006,617
Mar 08, 202418.8919.1218.4018.7918.6911,046,584
Mar 07, 202419.6019.6218.9018.9218.828,527,705
Mar 06, 202419.7919.9819.3019.5719.478,931,192
Mar 05, 202419.7620.1019.6419.8719.778,700,100
Mar 04, 202419.9820.1419.7219.8719.777,190,620
Mar 01, 202420.3720.4719.9420.1620.068,181,520
Feb 29, 202419.5820.4219.3720.3720.2712,067,361
Feb 28, 202419.6920.5819.3819.3819.2817,317,206
Feb 27, 202419.1219.9019.0119.8919.7910,115,537
Feb 26, 202418.9919.7518.7119.3419.2412,175,888
Feb 23, 202419.2719.2718.7819.0918.9912,195,458
Feb 22, 202419.2019.3619.0919.3019.207,599,914
Feb 21, 202419.1119.9818.8119.2719.1710,881,326
Feb 20, 202419.3319.4019.0819.2619.167,236,458
Feb 19, 202420.5020.5919.2719.4819.3820,114,773
Feb 08, 202420.1722.4319.9120.1020.0022,864,226
Feb 07, 202418.9020.8118.9020.2420.1426,702,641
Feb 06, 202416.4219.1016.2518.8518.7523,917,986
Feb 05, 202416.6917.0815.9016.4316.3524,198,993
Feb 02, 202417.6217.7216.2816.7916.7010,721,175
Feb 01, 202417.6417.9817.2517.6117.526,939,587
Jan 31, 202417.8918.4017.6217.7217.639,218,683
Jan 30, 202418.8119.0018.0218.0517.968,068,639
Jan 29, 202419.4619.8319.1219.1219.025,999,910
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...