Jiangsu Sidike New Materials Science & Technology Co., Ltd. (300806.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 9.07 | 9.11 | 8.84 | 9.05 | 9.05 | 6,279,102 |
| 29 Apr 2024 | 8.66 | 9.00 | 8.66 | 8.96 | 8.96 | 5,965,804 |
| 26 Apr 2024 | 8.60 | 8.77 | 8.49 | 8.70 | 8.70 | 5,347,170 |
| 25 Apr 2024 | 8.55 | 8.75 | 8.45 | 8.61 | 8.61 | 6,178,930 |
| 24 Apr 2024 | 8.26 | 8.57 | 8.24 | 8.55 | 8.55 | 7,542,055 |
| 23 Apr 2024 | 8.11 | 8.37 | 8.06 | 8.26 | 8.26 | 6,387,200 |
| 22 Apr 2024 | 8.16 | 8.29 | 7.98 | 8.08 | 8.08 | 7,088,506 |
| 19 Apr 2024 | 8.10 | 8.60 | 8.02 | 8.28 | 8.28 | 9,823,591 |
| 18 Apr 2024 | 8.13 | 8.32 | 7.84 | 8.15 | 8.15 | 10,663,764 |
| 17 Apr 2024 | 7.50 | 8.14 | 7.50 | 8.14 | 8.14 | 10,963,917 |
| 16 Apr 2024 | 7.99 | 8.01 | 7.32 | 7.35 | 7.35 | 10,646,808 |
| 15 Apr 2024 | 8.50 | 8.77 | 7.92 | 8.09 | 8.09 | 12,657,231 |
| 12 Apr 2024 | 8.91 | 9.04 | 8.59 | 8.65 | 8.65 | 9,937,680 |
| 11 Apr 2024 | 8.93 | 9.12 | 8.81 | 8.95 | 8.95 | 8,909,342 |
| 10 Apr 2024 | 9.56 | 9.58 | 8.90 | 9.05 | 9.05 | 13,316,965 |
| 09 Apr 2024 | 9.25 | 9.54 | 9.18 | 9.54 | 9.54 | 12,058,406 |
| 08 Apr 2024 | 9.71 | 9.79 | 9.14 | 9.20 | 9.20 | 13,563,052 |
| 03 Apr 2024 | 10.15 | 10.27 | 9.70 | 9.83 | 9.83 | 13,251,924 |
| 02 Apr 2024 | 10.38 | 10.45 | 10.07 | 10.24 | 10.24 | 17,391,926 |
| 01 Apr 2024 | 9.12 | 10.88 | 9.12 | 10.29 | 10.29 | 24,651,786 |
| 29 Mar 2024 | 9.08 | 9.13 | 8.82 | 9.09 | 9.09 | 4,131,272 |
| 28 Mar 2024 | 8.85 | 9.27 | 8.84 | 9.08 | 9.08 | 7,501,168 |
| 27 Mar 2024 | 9.50 | 9.53 | 8.83 | 8.89 | 8.89 | 7,348,298 |
| 26 Mar 2024 | 9.34 | 9.60 | 9.15 | 9.51 | 9.51 | 7,700,312 |
| 25 Mar 2024 | 9.87 | 10.00 | 9.43 | 9.45 | 9.45 | 9,944,104 |
| 22 Mar 2024 | 10.29 | 10.29 | 9.90 | 9.94 | 9.94 | 10,474,368 |
| 21 Mar 2024 | 10.45 | 10.52 | 10.13 | 10.32 | 10.32 | 11,043,848 |
| 20 Mar 2024 | 10.18 | 10.60 | 10.15 | 10.51 | 10.51 | 14,755,484 |
| 19 Mar 2024 | 10.01 | 10.52 | 9.92 | 10.25 | 10.25 | 16,582,496 |
| 18 Mar 2024 | 10.00 | 10.08 | 9.89 | 10.03 | 10.03 | 9,737,946 |
| 15 Mar 2024 | 9.70 | 9.93 | 9.60 | 9.87 | 9.87 | 8,948,891 |
| 14 Mar 2024 | 10.04 | 10.04 | 9.55 | 9.75 | 9.75 | 11,827,512 |
| 13 Mar 2024 | 10.05 | 10.18 | 9.85 | 10.04 | 10.04 | 11,294,853 |
| 12 Mar 2024 | 9.63 | 9.93 | 9.61 | 9.93 | 9.93 | 12,668,174 |
| 11 Mar 2024 | 9.45 | 9.65 | 9.40 | 9.65 | 9.65 | 9,162,913 |
| 08 Mar 2024 | 9.62 | 9.73 | 9.38 | 9.57 | 9.57 | 10,689,876 |
| 07 Mar 2024 | 9.92 | 10.08 | 9.52 | 9.53 | 9.53 | 18,427,172 |
| 06 Mar 2024 | 9.75 | 10.00 | 9.48 | 9.95 | 9.95 | 22,562,026 |
| 05 Mar 2024 | 9.33 | 9.99 | 9.09 | 9.59 | 9.59 | 20,399,236 |
| 04 Mar 2024 | 9.63 | 9.86 | 9.11 | 9.42 | 9.42 | 11,432,429 |
| 01 Mar 2024 | 9.32 | 9.48 | 9.16 | 9.40 | 9.40 | 11,449,312 |
| 29 Feb 2024 | 8.60 | 9.26 | 8.60 | 9.24 | 9.24 | 11,573,372 |
| 28 Feb 2024 | 9.90 | 10.11 | 8.77 | 8.81 | 8.81 | 16,295,184 |
| 27 Feb 2024 | 9.57 | 9.88 | 9.42 | 9.86 | 9.86 | 9,866,860 |
| 26 Feb 2024 | 9.38 | 9.80 | 9.21 | 9.58 | 9.58 | 13,190,236 |
| 23 Feb 2024 | 9.02 | 9.50 | 9.00 | 9.45 | 9.45 | 11,556,512 |
| 22 Feb 2024 | 8.56 | 8.98 | 8.53 | 8.97 | 8.97 | 9,951,717 |
| 21 Feb 2024 | 8.38 | 9.11 | 8.34 | 8.70 | 8.70 | 9,505,037 |
| 20 Feb 2024 | 8.46 | 8.59 | 8.29 | 8.53 | 8.53 | 8,969,062 |
| 19 Feb 2024 | 8.78 | 8.80 | 8.24 | 8.49 | 8.49 | 12,837,143 |
| 08 Feb 2024 | 7.35 | 8.60 | 7.10 | 8.56 | 8.56 | 12,472,508 |
| 07 Feb 2024 | 7.71 | 7.74 | 7.00 | 7.25 | 7.25 | 12,873,197 |
| 06 Feb 2024 | 7.43 | 7.85 | 6.90 | 7.71 | 7.71 | 14,973,442 |
| 05 Feb 2024 | 8.17 | 8.30 | 7.20 | 7.45 | 7.45 | 12,276,661 |
| 02 Feb 2024 | 8.78 | 9.00 | 7.94 | 8.35 | 8.35 | 10,015,536 |
| 01 Feb 2024 | 9.00 | 9.13 | 8.60 | 8.70 | 8.70 | 13,655,057 |
| 31 Jan 2024 | 9.79 | 9.79 | 9.02 | 9.03 | 9.03 | 9,640,439 |
| 30 Jan 2024 | 9.97 | 10.19 | 9.75 | 9.79 | 9.79 | 3,593,787 |
| 29 Jan 2024 | 10.40 | 10.54 | 10.01 | 10.07 | 10.07 | 4,768,864 |
| 26 Jan 2024 | 10.86 | 10.99 | 10.25 | 10.30 | 10.30 | 5,809,921 |
| 25 Jan 2024 | 10.59 | 10.88 | 10.40 | 10.86 | 10.86 | 5,621,628 |
| 24 Jan 2024 | 10.72 | 10.90 | 10.08 | 10.57 | 10.57 | 5,476,908 |
| 23 Jan 2024 | 10.60 | 10.79 | 10.49 | 10.68 | 10.68 | 4,515,053 |
| 22 Jan 2024 | 11.45 | 11.56 | 10.52 | 10.60 | 10.60 | 5,200,772 |
| 19 Jan 2024 | 11.48 | 11.72 | 11.40 | 11.45 | 11.45 | 4,014,791 |
| 18 Jan 2024 | 11.78 | 11.81 | 11.30 | 11.48 | 11.48 | 6,221,462 |
| 17 Jan 2024 | 12.30 | 12.30 | 11.76 | 11.81 | 11.81 | 2,787,562 |
| 16 Jan 2024 | 12.36 | 12.40 | 12.01 | 12.21 | 12.21 | 4,206,047 |
| 15 Jan 2024 | 12.42 | 12.55 | 12.22 | 12.30 | 12.30 | 2,784,260 |
| 12 Jan 2024 | 12.40 | 12.62 | 12.29 | 12.43 | 12.43 | 2,730,722 |
| 11 Jan 2024 | 12.35 | 12.49 | 12.21 | 12.43 | 12.43 | 4,794,060 |
| 10 Jan 2024 | 12.65 | 12.65 | 12.20 | 12.35 | 12.35 | 3,349,114 |
| 09 Jan 2024 | 12.37 | 12.63 | 12.20 | 12.53 | 12.53 | 3,274,101 |
| 08 Jan 2024 | 12.58 | 12.73 | 12.20 | 12.25 | 12.25 | 3,698,259 |
| 05 Jan 2024 | 12.89 | 13.10 | 12.61 | 12.66 | 12.66 | 2,853,286 |
| 04 Jan 2024 | 13.18 | 13.20 | 12.78 | 12.91 | 12.91 | 3,644,388 |
| 03 Jan 2024 | 13.70 | 13.75 | 13.02 | 13.23 | 13.23 | 4,128,235 |
| 02 Jan 2024 | 14.15 | 14.17 | 13.51 | 13.65 | 13.65 | 5,586,202 |
| 29 Dec 2023 | 13.61 | 14.17 | 13.51 | 14.07 | 14.07 | 4,832,149 |
| 28 Dec 2023 | 13.34 | 13.73 | 13.09 | 13.56 | 13.56 | 3,380,645 |
| 27 Dec 2023 | 13.42 | 13.50 | 13.30 | 13.35 | 13.35 | 1,570,236 |
| 26 Dec 2023 | 13.65 | 13.66 | 13.30 | 13.40 | 13.40 | 1,550,444 |
| 25 Dec 2023 | 13.73 | 13.79 | 13.50 | 13.65 | 13.65 | 978,620 |
| 22 Dec 2023 | 13.81 | 13.84 | 13.52 | 13.64 | 13.64 | 1,989,306 |
| 21 Dec 2023 | 13.75 | 13.79 | 13.33 | 13.79 | 13.79 | 2,781,465 |
| 20 Dec 2023 | 13.83 | 14.02 | 13.64 | 13.71 | 13.71 | 2,205,497 |
| 19 Dec 2023 | 13.65 | 14.02 | 13.58 | 13.83 | 13.83 | 2,615,940 |
| 18 Dec 2023 | 14.36 | 14.39 | 13.50 | 13.66 | 13.66 | 5,037,108 |
| 15 Dec 2023 | 14.80 | 14.87 | 14.31 | 14.39 | 14.39 | 2,220,157 |
| 14 Dec 2023 | 14.84 | 15.08 | 14.72 | 14.75 | 14.75 | 2,242,312 |
| 13 Dec 2023 | 14.51 | 14.97 | 14.32 | 14.85 | 14.85 | 4,618,709 |
| 12 Dec 2023 | 14.25 | 14.48 | 14.19 | 14.39 | 14.39 | 2,210,276 |
| 11 Dec 2023 | 14.15 | 14.28 | 13.92 | 14.24 | 14.24 | 2,888,222 |
| 08 Dec 2023 | 14.54 | 14.71 | 14.10 | 14.16 | 14.16 | 4,158,945 |
| 07 Dec 2023 | 14.90 | 14.92 | 14.50 | 14.54 | 14.54 | 4,821,074 |
| 06 Dec 2023 | 14.95 | 15.05 | 14.81 | 14.98 | 14.98 | 2,288,675 |
| 05 Dec 2023 | 15.50 | 15.50 | 14.89 | 14.91 | 14.91 | 4,076,538 |
| 04 Dec 2023 | 15.55 | 15.67 | 15.30 | 15.47 | 15.47 | 2,148,260 |
| 01 Dec 2023 | 15.91 | 15.92 | 15.39 | 15.52 | 15.52 | 3,561,500 |
| 30 Nov 2023 | 16.04 | 16.05 | 15.60 | 15.85 | 15.85 | 2,970,544 |
| *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.