UK markets open in 3 hours 53 minutes

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

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
19.40-0.41 (-2.07%)
As of 10:51AM CST. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
23 May 202419.8019.8219.3719.4019.404,368,500
22 May 202420.0020.1319.7619.8119.818,231,900
21 May 202420.0920.3419.9120.0120.018,845,664
20 May 202420.4020.4820.0320.0920.098,174,010
17 May 202419.8020.4419.7520.4020.4014,154,764
16 May 202420.3720.4419.7519.8119.8116,556,041
15 May 202420.9921.0020.1020.4520.4517,528,240
14 May 202420.8021.2720.6321.2121.2116,019,320
13 May 202420.5620.9420.3020.5620.5611,898,413
10 May 202420.8021.0520.4420.7720.7716,722,070
09 May 202419.8921.1419.7221.0021.0027,207,480
08 May 202419.5220.1219.3219.8619.8625,386,160
07 May 202419.7019.8519.4719.5219.5213,877,719
06 May 202419.6420.1219.4919.7819.7821,740,700
30 Apr 202419.3019.6319.1119.4019.4018,461,659
29 Apr 202418.9819.5618.8319.4419.4427,604,073
26 Apr 202418.1519.0718.0018.9618.9626,234,121
25 Apr 202418.6518.7818.0518.3118.3117,079,483
24 Apr 202418.8518.9418.4818.7918.7913,073,470
23 Apr 202418.3419.2018.2019.0319.0320,058,281
22 Apr 202418.7519.2418.3918.4718.4722,413,930
19 Apr 202417.4319.0417.4018.9518.9528,418,486
18 Apr 202417.3617.6516.9917.3417.349,730,274
17 Apr 202417.2617.6217.2617.5317.539,170,239
16 Apr 202417.3717.5717.0117.0617.0610,216,654
15 Apr 202417.2117.8017.1817.4617.469,679,736
12 Apr 202417.9518.0517.5217.5417.549,096,531
11 Apr 202417.6018.4017.5018.0218.0216,031,600
10 Apr 202418.5018.5017.6717.8417.8412,430,619
09 Apr 202417.4418.7717.4018.4718.4717,384,028
08 Apr 202418.2418.3917.3317.5217.5216,417,666
03 Apr 202418.8019.0418.1018.2418.2417,643,102
02 Apr 202417.8918.3817.8918.2018.2012,275,902
01 Apr 202417.1817.8617.1817.8117.8113,467,074
29 Mar 202416.9417.0416.8117.1817.182,702,600
28 Mar 202416.9017.3516.6717.0417.0410,848,616
27 Mar 202417.3417.3616.8416.8416.847,839,816
26 Mar 202417.3417.5917.1017.3417.349,379,500
25 Mar 202417.6918.0317.3017.3617.3611,136,589
22 Mar 202418.1918.2817.6517.6917.6910,259,428
21 Mar 202418.6018.7118.1218.2418.248,864,351
20 Mar 202418.5818.7518.3518.6218.628,355,488
19 Mar 202418.7918.7918.4118.4618.4611,197,002
18 Mar 202418.6518.7318.2518.7318.7312,410,307
15 Mar 202418.3618.5318.1018.5318.539,667,022
14 Mar 202418.9919.1118.2818.4418.4412,076,736
13 Mar 202419.5019.5018.9319.0019.0010,281,689
12 Mar 202419.4819.6419.0719.5019.5013,034,984
11 Mar 202418.8019.5518.6319.4919.4912,006,617
08 Mar 202418.8919.1218.4018.7918.7911,046,584
07 Mar 202419.6019.6218.9018.9218.928,527,705
06 Mar 202419.7919.9819.3019.5719.578,931,192
05 Mar 202419.7620.1019.6419.8719.878,700,100
04 Mar 202419.9820.1419.7219.8719.877,190,620
01 Mar 202420.3720.4719.9420.1620.168,181,520
29 Feb 202419.5820.4219.3720.3720.3712,067,361
28 Feb 202419.6920.5819.3819.3819.3817,317,206
27 Feb 202419.1219.9019.0119.8919.8910,115,537
26 Feb 202418.9919.7518.7119.3419.3412,175,888
23 Feb 202419.2719.2718.7819.0919.0912,195,458
22 Feb 202419.2019.3619.0919.3019.307,599,914
21 Feb 202419.1119.9818.8119.2719.2710,881,326
20 Feb 202419.3319.4019.0819.2619.267,236,458
19 Feb 202420.5020.5919.2719.4819.4820,114,773
08 Feb 202420.1722.4319.9120.1020.1022,864,226
07 Feb 202418.9020.8118.9020.2420.2426,702,641
06 Feb 202416.4219.1016.2518.8518.8523,917,986
05 Feb 202416.6917.0815.9016.4316.4324,198,993
02 Feb 202417.6217.7216.2816.7916.7910,721,175
01 Feb 202417.6417.9817.2517.6117.616,939,587
31 Jan 202417.8918.4017.6217.7217.729,218,683
30 Jan 202418.8119.0018.0218.0518.058,068,639
29 Jan 202419.4619.8319.1219.1219.125,999,910
26 Jan 202419.6320.1519.4119.4719.478,365,919
25 Jan 202418.6119.8518.4219.6919.6910,306,559
24 Jan 202418.7718.9517.9918.5518.556,592,900
23 Jan 202418.3918.8218.2018.7218.729,221,105
22 Jan 202419.4219.4218.1818.3018.305,853,187
19 Jan 202419.5619.6819.3019.3519.355,053,012
18 Jan 202419.3819.8018.9619.6119.617,577,748
17 Jan 202420.0820.1819.3519.3819.386,805,249
16 Jan 202420.1020.2519.6520.0020.007,044,018
15 Jan 202420.5520.6220.0920.2920.294,959,597
12 Jan 202420.6820.9520.2620.4020.405,837,541
11 Jan 202420.2320.8220.0420.6020.6011,337,892
10 Jan 202420.5620.7120.0020.2420.2410,293,651
09 Jan 202420.7321.0520.4120.6220.626,926,770
08 Jan 202421.0221.2820.5920.5920.595,292,906
05 Jan 202421.4921.5221.0021.1821.186,011,993
04 Jan 202422.3922.3921.3021.4921.495,207,489
03 Jan 202422.6522.9422.2622.2622.263,604,273
02 Jan 202423.1823.2322.4622.6922.695,302,626
29 Dec 202323.3223.3822.8523.1223.126,245,570
28 Dec 202322.8123.5022.6323.2723.275,848,900
27 Dec 202322.9423.2822.5822.8422.845,219,992
26 Dec 202322.6823.2822.5622.9422.944,002,200
25 Dec 202322.6223.0922.5722.6822.682,598,740
22 Dec 202322.4822.9622.1522.7322.734,643,986
21 Dec 202322.4222.7422.2622.4922.494,546,200
20 Dec 202323.0923.3322.4022.5222.524,086,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...