SinoDaan Co., Ltd. (300635.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 8.78 | 8.78 | 8.30 | 8.51 | 8.51 | 4,362,775 |
| 29 Apr 2024 | 8.19 | 8.68 | 8.18 | 8.67 | 8.67 | 5,035,600 |
| 26 Apr 2024 | 8.36 | 8.48 | 8.16 | 8.19 | 8.19 | 4,197,200 |
| 25 Apr 2024 | 8.35 | 8.56 | 8.24 | 8.43 | 8.43 | 3,385,579 |
| 24 Apr 2024 | 7.98 | 8.40 | 7.94 | 8.36 | 8.36 | 4,442,580 |
| 23 Apr 2024 | 7.70 | 8.21 | 7.70 | 8.06 | 8.06 | 5,625,586 |
| 22 Apr 2024 | 8.07 | 8.20 | 7.55 | 7.71 | 7.71 | 4,756,299 |
| 19 Apr 2024 | 7.90 | 8.17 | 7.63 | 8.08 | 8.08 | 5,108,287 |
| 18 Apr 2024 | 8.11 | 8.16 | 7.63 | 7.94 | 7.94 | 4,958,400 |
| 17 Apr 2024 | 7.25 | 8.13 | 7.24 | 8.11 | 8.11 | 5,668,580 |
| 16 Apr 2024 | 8.14 | 8.14 | 7.09 | 7.16 | 7.16 | 6,779,219 |
| 15 Apr 2024 | 8.99 | 9.14 | 7.91 | 8.15 | 8.15 | 8,479,679 |
| 12 Apr 2024 | 9.26 | 9.40 | 9.07 | 9.12 | 9.12 | 3,592,900 |
| 11 Apr 2024 | 9.06 | 9.35 | 8.89 | 9.16 | 9.16 | 2,693,399 |
| 10 Apr 2024 | 9.41 | 9.49 | 8.93 | 9.11 | 9.11 | 3,239,800 |
| 09 Apr 2024 | 9.39 | 9.53 | 9.28 | 9.43 | 9.43 | 2,490,300 |
| 08 Apr 2024 | 9.87 | 9.91 | 9.32 | 9.36 | 9.36 | 3,643,560 |
| 03 Apr 2024 | 10.07 | 10.13 | 9.67 | 9.87 | 9.87 | 2,785,166 |
| 02 Apr 2024 | 10.05 | 10.19 | 9.97 | 10.06 | 10.06 | 3,069,500 |
| 01 Apr 2024 | 9.89 | 10.10 | 9.88 | 9.99 | 9.99 | 3,128,881 |
| 29 Mar 2024 | 9.64 | 9.90 | 9.64 | 9.90 | 9.90 | 1,922,599 |
| 28 Mar 2024 | 9.24 | 9.70 | 9.24 | 9.68 | 9.68 | 3,026,015 |
| 27 Mar 2024 | 9.63 | 9.65 | 9.26 | 9.28 | 9.28 | 2,538,415 |
| 26 Mar 2024 | 9.60 | 9.74 | 9.38 | 9.63 | 9.63 | 2,718,800 |
| 25 Mar 2024 | 9.92 | 10.06 | 9.52 | 9.55 | 9.55 | 2,965,600 |
| 22 Mar 2024 | 10.17 | 10.24 | 9.83 | 9.91 | 9.91 | 3,600,600 |
| 21 Mar 2024 | 10.18 | 10.35 | 9.91 | 10.21 | 10.21 | 3,736,674 |
| 20 Mar 2024 | 9.95 | 10.19 | 9.92 | 10.19 | 10.19 | 2,507,140 |
| 19 Mar 2024 | 10.00 | 10.04 | 9.88 | 9.95 | 9.95 | 3,021,487 |
| 18 Mar 2024 | 9.67 | 10.05 | 9.67 | 9.96 | 9.96 | 3,745,687 |
| 15 Mar 2024 | 9.45 | 9.70 | 9.37 | 9.67 | 9.67 | 2,952,100 |
| 14 Mar 2024 | 9.53 | 9.63 | 9.30 | 9.48 | 9.48 | 2,794,100 |
| 13 Mar 2024 | 9.50 | 9.59 | 9.29 | 9.53 | 9.53 | 3,311,800 |
| 12 Mar 2024 | 9.36 | 9.50 | 9.21 | 9.50 | 9.50 | 4,278,200 |
| 11 Mar 2024 | 9.10 | 9.25 | 9.08 | 9.24 | 9.24 | 2,889,100 |
| 08 Mar 2024 | 8.96 | 9.13 | 8.88 | 9.07 | 9.07 | 2,719,900 |
| 07 Mar 2024 | 9.07 | 9.28 | 8.98 | 8.98 | 8.98 | 3,461,200 |
| 06 Mar 2024 | 8.89 | 9.18 | 8.81 | 9.05 | 9.05 | 3,563,200 |
| 05 Mar 2024 | 9.20 | 9.22 | 8.89 | 8.90 | 8.90 | 3,780,300 |
| 04 Mar 2024 | 9.38 | 9.42 | 9.00 | 9.25 | 9.25 | 4,710,980 |
| 01 Mar 2024 | 9.25 | 9.63 | 9.21 | 9.38 | 9.38 | 5,068,700 |
| 29 Feb 2024 | 8.88 | 9.32 | 8.70 | 9.28 | 9.28 | 6,591,199 |
| 28 Feb 2024 | 9.80 | 10.18 | 8.85 | 8.92 | 8.92 | 10,299,718 |
| 27 Feb 2024 | 9.45 | 9.83 | 9.41 | 9.82 | 9.82 | 8,095,260 |
| 26 Feb 2024 | 9.47 | 9.72 | 9.25 | 9.58 | 9.58 | 10,770,829 |
| 23 Feb 2024 | 9.44 | 9.60 | 9.19 | 9.53 | 9.53 | 13,301,359 |
| 22 Feb 2024 | 9.00 | 10.33 | 8.90 | 9.64 | 9.64 | 15,401,300 |
| 21 Feb 2024 | 8.00 | 9.79 | 7.80 | 9.29 | 9.29 | 15,506,739 |
| 20 Feb 2024 | 7.87 | 8.28 | 7.65 | 8.16 | 8.16 | 6,525,608 |
| 19 Feb 2024 | 7.48 | 8.01 | 7.31 | 7.80 | 7.80 | 7,688,946 |
| 08 Feb 2024 | 6.55 | 7.45 | 6.30 | 7.34 | 7.34 | 10,061,260 |
| 07 Feb 2024 | 7.69 | 7.70 | 6.44 | 6.55 | 6.55 | 11,367,866 |
| 06 Feb 2024 | 7.78 | 7.96 | 6.61 | 7.57 | 7.57 | 9,970,300 |
| 05 Feb 2024 | 9.34 | 9.48 | 7.68 | 7.75 | 7.75 | 9,903,000 |
| 02 Feb 2024 | 10.36 | 10.84 | 9.26 | 9.59 | 9.59 | 8,778,719 |
| 01 Feb 2024 | 11.00 | 11.42 | 10.41 | 10.51 | 10.51 | 8,340,100 |
| 31 Jan 2024 | 11.55 | 12.57 | 11.23 | 11.32 | 11.32 | 10,693,601 |
| 30 Jan 2024 | 11.43 | 12.40 | 11.11 | 11.38 | 11.38 | 11,941,792 |
| 29 Jan 2024 | 11.97 | 13.69 | 11.89 | 11.89 | 11.89 | 13,564,485 |
| 26 Jan 2024 | 11.79 | 12.58 | 11.66 | 11.97 | 11.97 | 5,411,880 |
| 25 Jan 2024 | 10.96 | 11.69 | 10.80 | 11.66 | 11.66 | 3,697,500 |
| 24 Jan 2024 | 10.56 | 10.94 | 10.44 | 10.86 | 10.86 | 3,728,159 |
| 23 Jan 2024 | 10.79 | 10.94 | 10.30 | 10.53 | 10.53 | 3,411,000 |
| 22 Jan 2024 | 11.61 | 11.73 | 10.61 | 10.83 | 10.83 | 2,836,400 |
| 19 Jan 2024 | 11.79 | 11.86 | 11.57 | 11.61 | 11.61 | 2,043,059 |
| 18 Jan 2024 | 12.08 | 12.18 | 11.47 | 11.75 | 11.75 | 3,392,957 |
| 17 Jan 2024 | 12.41 | 12.49 | 11.97 | 12.13 | 12.13 | 1,618,200 |
| 16 Jan 2024 | 12.61 | 12.62 | 12.23 | 12.47 | 12.47 | 1,854,400 |
| 15 Jan 2024 | 12.55 | 12.71 | 12.36 | 12.55 | 12.55 | 1,524,600 |
| 12 Jan 2024 | 12.74 | 12.90 | 12.50 | 12.55 | 12.55 | 1,588,060 |
| 11 Jan 2024 | 12.51 | 12.75 | 12.44 | 12.72 | 12.72 | 1,724,800 |
| 10 Jan 2024 | 12.67 | 12.77 | 12.49 | 12.54 | 12.54 | 2,343,483 |
| 09 Jan 2024 | 12.63 | 12.78 | 12.56 | 12.69 | 12.69 | 1,857,060 |
| 08 Jan 2024 | 12.94 | 12.99 | 12.51 | 12.62 | 12.62 | 1,979,560 |
| 05 Jan 2024 | 13.06 | 13.06 | 12.65 | 12.70 | 12.70 | 2,123,338 |
| 04 Jan 2024 | 12.96 | 12.96 | 12.82 | 12.92 | 12.92 | 1,666,000 |
| 03 Jan 2024 | 12.86 | 12.92 | 12.76 | 12.89 | 12.89 | 2,051,400 |
| 02 Jan 2024 | 12.62 | 12.93 | 12.60 | 12.88 | 12.88 | 2,230,258 |
| 29 Dec 2023 | 12.35 | 12.62 | 12.30 | 12.58 | 12.58 | 1,778,400 |
| 28 Dec 2023 | 12.16 | 12.43 | 11.96 | 12.33 | 12.33 | 1,988,200 |
| 27 Dec 2023 | 12.14 | 12.28 | 11.97 | 12.16 | 12.16 | 1,705,800 |
| 26 Dec 2023 | 12.35 | 12.40 | 12.08 | 12.12 | 12.12 | 1,563,015 |
| 25 Dec 2023 | 12.63 | 12.63 | 12.24 | 12.34 | 12.34 | 2,149,200 |
| 22 Dec 2023 | 12.95 | 13.01 | 12.55 | 12.61 | 12.61 | 2,436,200 |
| 21 Dec 2023 | 12.80 | 13.02 | 12.53 | 12.90 | 12.90 | 2,964,900 |
| 20 Dec 2023 | 12.69 | 13.00 | 12.69 | 12.83 | 12.83 | 2,638,800 |
| 19 Dec 2023 | 12.91 | 13.09 | 12.56 | 12.73 | 12.73 | 2,469,800 |
| 18 Dec 2023 | 13.14 | 13.53 | 12.90 | 12.94 | 12.94 | 3,078,459 |
| 15 Dec 2023 | 13.09 | 13.20 | 12.96 | 13.14 | 13.14 | 2,431,100 |
| 14 Dec 2023 | 12.86 | 13.14 | 12.84 | 12.99 | 12.99 | 2,973,500 |
| 13 Dec 2023 | 12.98 | 13.05 | 12.68 | 12.75 | 12.75 | 3,159,200 |
| 12 Dec 2023 | 12.69 | 12.99 | 12.57 | 12.97 | 12.97 | 2,480,000 |
| 11 Dec 2023 | 12.50 | 12.86 | 12.28 | 12.65 | 12.65 | 4,647,200 |
| 08 Dec 2023 | 13.18 | 13.27 | 12.38 | 12.49 | 12.49 | 5,695,800 |
| 07 Dec 2023 | 13.33 | 13.44 | 13.03 | 13.18 | 13.18 | 3,531,000 |
| 06 Dec 2023 | 13.39 | 13.50 | 13.22 | 13.38 | 13.38 | 3,635,300 |
| 05 Dec 2023 | 13.53 | 13.69 | 13.20 | 13.48 | 13.48 | 5,107,360 |
| 04 Dec 2023 | 13.21 | 13.76 | 13.15 | 13.52 | 13.52 | 4,192,960 |
| 01 Dec 2023 | 13.60 | 13.60 | 13.15 | 13.24 | 13.24 | 2,839,380 |
| 30 Nov 2023 | 13.20 | 13.31 | 13.00 | 13.16 | 13.16 | 1,909,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.