Yangzhou Seashine New Materials Co.,Ltd. (300885.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 8.36 | 8.43 | 8.19 | 8.24 | 8.24 | 4,259,383 |
| 09 May 2024 | 8.27 | 8.49 | 8.25 | 8.34 | 8.34 | 4,974,355 |
| 08 May 2024 | 8.49 | 8.58 | 8.25 | 8.29 | 8.29 | 7,933,375 |
| 07 May 2024 | 8.38 | 8.72 | 8.24 | 8.61 | 8.61 | 9,255,836 |
| 06 May 2024 | 8.06 | 8.39 | 8.06 | 8.37 | 8.37 | 7,462,135 |
| 30 Apr 2024 | 7.96 | 8.08 | 7.80 | 8.00 | 8.00 | 6,445,978 |
| 29 Apr 2024 | 7.60 | 8.00 | 7.58 | 7.96 | 7.96 | 8,523,596 |
| 26 Apr 2024 | 7.62 | 7.68 | 7.42 | 7.55 | 7.55 | 8,463,652 |
| 25 Apr 2024 | 7.34 | 7.80 | 7.34 | 7.64 | 7.64 | 11,503,562 |
| 24 Apr 2024 | 7.73 | 8.30 | 7.31 | 7.45 | 7.45 | 12,633,692 |
| 23 Apr 2024 | 6.72 | 7.12 | 6.65 | 6.99 | 6.99 | 6,725,537 |
| 22 Apr 2024 | 6.79 | 6.87 | 6.40 | 6.64 | 6.64 | 3,743,757 |
| 19 Apr 2024 | 6.94 | 7.02 | 6.73 | 6.79 | 6.79 | 4,661,570 |
| 18 Apr 2024 | 7.10 | 7.19 | 6.75 | 6.94 | 6.94 | 9,700,377 |
| 17 Apr 2024 | 6.10 | 7.10 | 6.09 | 7.10 | 7.10 | 7,945,290 |
| 16 Apr 2024 | 6.80 | 6.80 | 5.88 | 5.92 | 5.92 | 8,217,857 |
| 15 Apr 2024 | 7.47 | 7.58 | 6.71 | 6.83 | 6.83 | 6,368,373 |
| 12 Apr 2024 | 7.54 | 7.76 | 7.50 | 7.55 | 7.55 | 3,381,672 |
| 11 Apr 2024 | 7.43 | 7.65 | 7.30 | 7.48 | 7.48 | 2,533,562 |
| 10 Apr 2024 | 7.78 | 7.82 | 7.39 | 7.47 | 7.47 | 3,306,450 |
| 09 Apr 2024 | 7.49 | 7.76 | 7.49 | 7.74 | 7.74 | 3,425,300 |
| 08 Apr 2024 | 7.90 | 7.91 | 7.42 | 7.44 | 7.44 | 3,634,930 |
| 03 Apr 2024 | 8.10 | 8.15 | 7.70 | 7.92 | 7.92 | 3,602,274 |
| 02 Apr 2024 | 8.01 | 8.12 | 7.90 | 8.04 | 8.04 | 3,654,735 |
| 01 Apr 2024 | 7.78 | 8.06 | 7.71 | 8.02 | 8.02 | 4,675,390 |
| 29 Mar 2024 | 7.69 | 7.80 | 7.60 | 7.78 | 7.78 | 1,848,350 |
| 28 Mar 2024 | 7.32 | 7.80 | 7.32 | 7.69 | 7.69 | 4,158,028 |
| 27 Mar 2024 | 7.68 | 7.74 | 7.30 | 7.32 | 7.32 | 3,459,594 |
| 26 Mar 2024 | 7.64 | 7.81 | 7.49 | 7.67 | 7.67 | 3,786,633 |
| 25 Mar 2024 | 7.94 | 7.98 | 7.60 | 7.67 | 7.67 | 3,877,704 |
| 22 Mar 2024 | 8.13 | 8.17 | 7.83 | 7.92 | 7.92 | 4,364,455 |
| 21 Mar 2024 | 8.26 | 8.31 | 7.95 | 8.12 | 8.12 | 5,428,255 |
| 20 Mar 2024 | 8.13 | 8.26 | 8.03 | 8.23 | 8.23 | 4,582,306 |
| 19 Mar 2024 | 8.08 | 8.16 | 7.99 | 8.03 | 8.03 | 4,946,800 |
| 18 Mar 2024 | 7.88 | 8.17 | 7.85 | 8.10 | 8.10 | 5,811,585 |
| 15 Mar 2024 | 7.60 | 7.82 | 7.51 | 7.82 | 7.82 | 4,853,110 |
| 14 Mar 2024 | 7.65 | 7.72 | 7.43 | 7.58 | 7.58 | 4,322,035 |
| 13 Mar 2024 | 7.73 | 7.90 | 7.62 | 7.69 | 7.69 | 5,800,078 |
| 12 Mar 2024 | 7.52 | 7.67 | 7.41 | 7.66 | 7.66 | 6,450,720 |
| 11 Mar 2024 | 7.40 | 7.48 | 7.28 | 7.48 | 7.48 | 4,632,173 |
| 08 Mar 2024 | 7.41 | 7.47 | 7.17 | 7.39 | 7.39 | 5,387,867 |
| 07 Mar 2024 | 7.40 | 7.58 | 7.28 | 7.33 | 7.33 | 8,448,096 |
| 06 Mar 2024 | 6.96 | 7.39 | 6.92 | 7.29 | 7.29 | 7,056,765 |
| 05 Mar 2024 | 7.18 | 7.20 | 6.92 | 6.97 | 6.97 | 6,054,640 |
| 04 Mar 2024 | 7.40 | 7.43 | 7.03 | 7.18 | 7.18 | 6,429,664 |
| 01 Mar 2024 | 7.40 | 7.61 | 7.25 | 7.35 | 7.35 | 6,351,074 |
| 29 Feb 2024 | 6.94 | 7.36 | 6.91 | 7.31 | 7.31 | 8,951,984 |
| 28 Feb 2024 | 7.89 | 7.94 | 7.03 | 7.03 | 7.03 | 14,346,577 |
| 27 Feb 2024 | 7.86 | 8.19 | 7.74 | 7.96 | 7.96 | 14,191,189 |
| 26 Feb 2024 | 7.40 | 8.36 | 7.21 | 7.69 | 7.69 | 15,663,981 |
| 23 Feb 2024 | 6.76 | 7.23 | 6.75 | 7.16 | 7.16 | 8,679,445 |
| 22 Feb 2024 | 6.49 | 6.75 | 6.43 | 6.74 | 6.74 | 6,326,194 |
| 21 Feb 2024 | 6.25 | 6.70 | 6.17 | 6.40 | 6.40 | 6,456,163 |
| 20 Feb 2024 | 6.05 | 6.40 | 5.96 | 6.30 | 6.30 | 6,156,875 |
| 19 Feb 2024 | 5.83 | 6.18 | 5.75 | 6.03 | 6.03 | 9,939,625 |
| 08 Feb 2024 | 5.32 | 5.90 | 4.26 | 5.84 | 5.84 | 14,366,237 |
| 07 Feb 2024 | 5.71 | 5.71 | 5.18 | 5.32 | 5.32 | 12,199,099 |
| 06 Feb 2024 | 5.81 | 5.98 | 5.00 | 5.63 | 5.63 | 10,379,868 |
| 05 Feb 2024 | 6.90 | 6.90 | 5.58 | 5.81 | 5.81 | 8,652,824 |
| 02 Feb 2024 | 7.47 | 7.68 | 6.71 | 6.94 | 6.94 | 5,388,713 |
| 01 Feb 2024 | 7.72 | 7.72 | 7.20 | 7.48 | 7.48 | 3,883,150 |
| 31 Jan 2024 | 8.28 | 8.33 | 7.61 | 7.67 | 7.67 | 3,670,010 |
| 30 Jan 2024 | 8.53 | 8.64 | 8.18 | 8.21 | 8.21 | 2,807,030 |
| 29 Jan 2024 | 9.04 | 9.13 | 8.56 | 8.60 | 8.60 | 3,128,013 |
| 26 Jan 2024 | 8.98 | 9.19 | 8.96 | 9.00 | 9.00 | 2,739,160 |
| 25 Jan 2024 | 8.66 | 8.99 | 8.49 | 8.99 | 8.99 | 3,498,532 |
| 24 Jan 2024 | 8.50 | 8.70 | 8.21 | 8.57 | 8.57 | 3,636,067 |
| 23 Jan 2024 | 8.85 | 8.88 | 8.40 | 8.46 | 8.46 | 5,063,285 |
| 22 Jan 2024 | 9.52 | 9.52 | 8.71 | 8.80 | 8.80 | 3,829,025 |
| 19 Jan 2024 | 9.67 | 9.68 | 9.44 | 9.49 | 9.49 | 2,713,100 |
| 18 Jan 2024 | 9.94 | 9.97 | 9.43 | 9.64 | 9.64 | 4,007,833 |
| 17 Jan 2024 | 10.20 | 10.20 | 9.93 | 9.93 | 9.93 | 2,744,713 |
| 16 Jan 2024 | 10.23 | 10.30 | 9.95 | 10.11 | 10.11 | 2,862,325 |
| 15 Jan 2024 | 10.19 | 10.28 | 10.03 | 10.24 | 10.24 | 2,539,638 |
| 12 Jan 2024 | 10.33 | 10.43 | 10.19 | 10.20 | 10.20 | 2,619,637 |
| 11 Jan 2024 | 10.10 | 10.34 | 10.07 | 10.32 | 10.32 | 2,920,087 |
| 10 Jan 2024 | 10.31 | 10.34 | 10.05 | 10.11 | 10.11 | 2,355,396 |
| 09 Jan 2024 | 10.10 | 10.44 | 10.00 | 10.28 | 10.28 | 3,149,844 |
| 08 Jan 2024 | 10.30 | 10.32 | 10.06 | 10.08 | 10.08 | 2,361,287 |
| 05 Jan 2024 | 10.49 | 10.57 | 10.20 | 10.29 | 10.29 | 3,203,580 |
| 04 Jan 2024 | 10.48 | 10.54 | 10.37 | 10.46 | 10.46 | 2,736,235 |
| 03 Jan 2024 | 10.55 | 10.64 | 10.39 | 10.51 | 10.51 | 3,499,148 |
| 02 Jan 2024 | 10.53 | 10.65 | 10.50 | 10.57 | 10.57 | 4,279,820 |
| 29 Dec 2023 | 10.39 | 10.58 | 10.31 | 10.54 | 10.54 | 5,100,298 |
| 28 Dec 2023 | 9.96 | 10.39 | 9.80 | 10.32 | 10.32 | 4,750,520 |
| 27 Dec 2023 | 9.87 | 10.02 | 9.81 | 9.94 | 9.94 | 2,005,499 |
| 26 Dec 2023 | 10.00 | 10.10 | 9.84 | 9.88 | 9.88 | 2,997,054 |
| 25 Dec 2023 | 10.13 | 10.18 | 9.96 | 10.05 | 10.05 | 3,297,962 |
| 22 Dec 2023 | 10.43 | 10.48 | 10.06 | 10.13 | 10.13 | 4,361,825 |
| 21 Dec 2023 | 10.23 | 10.43 | 9.95 | 10.43 | 10.43 | 5,652,552 |
| 20 Dec 2023 | 10.32 | 10.53 | 10.26 | 10.28 | 10.28 | 4,912,915 |
| 19 Dec 2023 | 10.11 | 10.31 | 10.01 | 10.27 | 10.27 | 3,718,251 |
| 18 Dec 2023 | 10.18 | 10.23 | 10.05 | 10.06 | 10.06 | 3,278,811 |
| 15 Dec 2023 | 10.23 | 10.23 | 10.02 | 10.17 | 10.17 | 2,431,992 |
| 14 Dec 2023 | 10.18 | 10.30 | 10.09 | 10.12 | 10.12 | 3,030,065 |
| 13 Dec 2023 | 10.17 | 10.34 | 10.00 | 10.18 | 10.18 | 3,747,217 |
| 12 Dec 2023 | 10.06 | 10.17 | 9.98 | 10.13 | 10.13 | 3,048,806 |
| 11 Dec 2023 | 9.82 | 10.08 | 9.77 | 10.05 | 10.05 | 4,541,686 |
| 08 Dec 2023 | 10.10 | 10.20 | 9.81 | 9.82 | 9.82 | 4,234,185 |
| 07 Dec 2023 | 10.20 | 10.20 | 10.03 | 10.10 | 10.10 | 3,484,400 |
| *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.