UK markets close in 3 hours 3 minutes

Shandong Tongda Island New Materials Co.,Ltd. (300321.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
19.20-0.59 (-2.98%)
At close: 03:04PM CST
Time period:
05 Jun 2023 - 05 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jun 202420.9619.7918.5019.2019.20986,007
04 Jun 202420.6420.6419.1819.7919.792,223,599
03 Jun 202420.8420.9120.2520.6620.66911,600
31 May 202420.9621.1420.5420.8520.85757,000
30 May 202421.8821.8820.4320.9620.961,107,000
29 May 202421.3121.7820.8021.5821.58993,428
28 May 202421.7522.0020.9021.0221.021,396,200
27 May 202422.2222.3821.3021.9521.951,838,194
24 May 202421.4822.9021.2122.4322.432,125,624
23 May 202421.7321.8021.1421.5221.521,186,128
22 May 202421.2321.7021.1021.6021.601,121,200
21 May 202421.4921.4920.9721.2221.221,084,300
20 May 202421.9422.0520.7621.4921.491,578,500
17 May 202421.1222.0920.9421.9521.951,616,600
16 May 202421.2921.4920.7521.0521.051,945,400
15 May 202421.1321.5820.4721.0221.021,684,589
14 May 202420.4821.3420.2020.9020.902,523,335
13 May 202423.2823.6520.4120.4820.484,326,594
10 May 202424.8124.9122.5923.8423.843,422,144
09 May 202424.0325.4523.9424.9124.912,431,427
08 May 202424.6024.6023.8623.9223.921,864,402
07 May 202423.3725.9522.8524.3524.353,196,006
06 May 202422.7624.5021.4223.1523.152,384,149
30 Apr 202420.4022.4520.4022.3522.352,545,700
29 Apr 202419.4820.8119.1220.5020.501,991,889
26 Apr 202419.3619.8019.0119.4919.491,479,700
25 Apr 202418.6819.9918.5019.5019.501,677,402
24 Apr 202419.3619.5418.3018.7018.701,354,607
23 Apr 202417.6019.1016.8319.1019.101,857,026
22 Apr 202417.4518.0016.8817.4517.451,037,008
19 Apr 202417.5917.9217.0217.4217.421,122,100
18 Apr 202417.6918.0017.0817.7717.771,515,727
17 Apr 202416.8017.9516.8017.4217.421,981,592
16 Apr 202417.6917.7015.8616.6616.663,441,286
15 Apr 202420.6020.7616.5718.0918.096,474,526
12 Apr 202421.8722.0920.6020.6020.603,299,102
11 Apr 202421.8422.3321.6321.9821.981,317,300
10 Apr 202422.5022.6521.7022.0022.002,146,800
09 Apr 202421.0622.6820.8522.4722.473,354,152
08 Apr 202421.7222.4220.5620.9920.995,030,094
03 Apr 202420.9421.8820.4121.7221.724,413,679
02 Apr 202418.9021.3718.7521.0021.005,298,601
01 Apr 202418.3219.0018.1318.8918.893,256,831
29 Mar 202417.7018.8817.7018.2418.241,603,800
28 Mar 202417.7118.1817.3017.7917.79995,400
27 Mar 202418.2518.5017.5617.7117.711,636,800
26 Mar 202418.3319.1218.0218.3018.301,757,800
25 Mar 202418.0518.8718.0218.3518.352,911,220
22 Mar 202417.1018.3816.9318.0118.013,008,189
21 Mar 202417.0217.3016.7517.0017.001,171,700
20 Mar 202417.3017.6316.7317.0217.022,025,700
19 Mar 202418.0518.1517.2017.2817.282,864,157
18 Mar 202417.8318.4617.7518.0518.052,592,000
15 Mar 202416.7018.3816.7018.2018.203,004,900
14 Mar 202416.3517.1816.3516.9016.902,254,489
13 Mar 202416.2017.2416.0116.7916.793,989,799
12 Mar 202414.8116.2714.8016.2316.233,169,479
11 Mar 202414.8014.8014.0014.5814.581,353,000
08 Mar 202414.0914.2813.9214.2714.27699,300
07 Mar 202414.1214.2613.8314.0814.081,006,200
06 Mar 202413.6114.1613.3314.0714.071,853,400
05 Mar 202414.1514.1513.5013.6113.61993,957
04 Mar 202414.1814.2813.8814.1114.11868,601
01 Mar 202414.0814.2713.6714.1814.181,478,013
29 Feb 202413.4014.3712.9213.9413.942,001,900
28 Feb 202415.0015.3913.2213.4413.442,446,152
27 Feb 202414.8315.1014.6614.9814.981,707,222
26 Feb 202415.1115.4714.8314.9214.922,555,798
23 Feb 202414.3315.4914.3015.1915.193,378,307
22 Feb 202412.8014.5912.8014.5414.543,637,002
21 Feb 202412.0513.2911.8513.0713.073,670,786
20 Feb 202411.0312.4210.9612.0412.043,229,526
19 Feb 202410.2911.2810.2910.9210.922,594,012
08 Feb 20249.2410.478.3310.3510.353,441,051
07 Feb 202410.3910.448.709.029.024,276,400
06 Feb 20249.3710.969.0110.5110.514,417,144
05 Feb 202413.0113.1110.5410.8910.894,316,435
02 Feb 202413.9714.4512.2213.1213.122,029,401
01 Feb 202414.5614.5813.5713.9113.911,772,799
31 Jan 202415.8215.8214.5314.5814.581,462,480
30 Jan 202416.8116.8215.6515.8115.811,740,394
29 Jan 202417.4817.7816.6616.7316.731,065,100
26 Jan 202417.0817.7817.0817.5517.551,420,965
25 Jan 202416.4317.0816.1617.0217.021,296,100
24 Jan 202415.9916.6015.5116.2016.201,950,180
23 Jan 202416.7616.7815.8015.8515.852,186,221
22 Jan 202418.2118.3316.6516.8016.801,517,894
19 Jan 202418.5018.6318.0518.1218.12993,100
18 Jan 202418.9018.9717.9418.3518.351,528,889
17 Jan 202419.3219.3518.9218.9218.92807,700
16 Jan 202419.4019.4818.9619.3219.32928,800
15 Jan 202419.3619.5319.2619.3019.30784,600
12 Jan 202419.5419.8119.3019.3319.33791,900
11 Jan 202419.5419.6819.2519.5119.51707,100
10 Jan 202419.4819.6519.2219.4419.44997,200
09 Jan 202419.3419.6919.2819.6119.611,003,200
08 Jan 202419.6019.6219.2419.2619.26909,300
05 Jan 202419.8119.9919.2519.4019.401,576,400
04 Jan 202419.6819.8819.5619.8319.83898,200
03 Jan 202419.7319.9119.5719.6819.68999,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...