Shandong Tongda Island New Materials Co., Ltd. Class A 300321
SZSE · China · Process Industries
CNY 32.28-0.57 (-1.74%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 32.28 | -1.74% | CNY 33.03 | CNY 33.35 | CNY 32.02 | 1.59M |
| 2026-09-29 | CNY 32.85 | -0.67% | CNY 33.00 | CNY 33.26 | CNY 32.42 | 1.55M |
| 2026-09-28 | CNY 33.07 | -3.95% | CNY 34.46 | CNY 35.50 | CNY 32.53 | 2.36M |
| 2026-09-24 | CNY 34.43 | -4.92% | CNY 36.21 | CNY 36.22 | CNY 34.33 | 3.08M |
| 2026-09-23 | CNY 36.21 | +4.65% | CNY 34.50 | CNY 36.82 | CNY 34.50 | 5.11M |
| 2026-09-22 | CNY 34.60 | -1.42% | CNY 35.61 | CNY 35.61 | CNY 34.39 | 3.11M |
| 2026-09-21 | CNY 35.10 | -1.96% | CNY 35.54 | CNY 36.64 | CNY 33.80 | 4.95M |
| 2026-09-18 | CNY 35.80 | +4.25% | CNY 34.57 | CNY 35.86 | CNY 34.01 | 3.23M |
| 2026-09-17 | CNY 34.34 | +1.63% | CNY 33.51 | CNY 34.95 | CNY 33.51 | 3.07M |
| 2026-09-16 | CNY 33.79 | +5.10% | CNY 32.35 | CNY 33.95 | CNY 31.69 | 3.18M |
| 2026-09-15 | CNY 32.15 | +1.20% | CNY 31.60 | CNY 32.87 | CNY 31.37 | 2.34M |
| 2026-09-14 | CNY 31.77 | +3.15% | CNY 30.65 | CNY 32.00 | CNY 30.00 | 1.96M |
| 2026-09-11 | CNY 30.80 | -2.22% | CNY 31.00 | CNY 31.32 | CNY 29.72 | 2.04M |
| 2026-09-10 | CNY 31.50 | -4.02% | CNY 32.52 | CNY 32.66 | CNY 31.36 | 2.22M |
| 2026-09-09 | CNY 32.82 | -0.12% | CNY 32.88 | CNY 34.50 | CNY 32.70 | 2.88M |
| 2026-09-08 | CNY 32.86 | -0.39% | CNY 33.24 | CNY 33.80 | CNY 32.57 | 2.79M |
| 2026-09-07 | CNY 32.99 | +4.33% | CNY 31.64 | CNY 33.69 | CNY 31.50 | 3.32M |
| 2026-09-04 | CNY 31.62 | -3.63% | CNY 32.80 | CNY 33.17 | CNY 31.38 | 3.47M |
| 2026-09-03 | CNY 32.81 | -3.98% | CNY 34.78 | CNY 35.20 | CNY 32.60 | 4.53M |
| 2026-09-02 | CNY 34.17 | +3.92% | CNY 32.71 | CNY 36.36 | CNY 32.36 | 4.85M |
| 2026-09-01 | CNY 32.88 | -1.35% | CNY 33.82 | CNY 35.00 | CNY 32.80 | 2.82M |
| 2026-08-31 | CNY 33.33 | -0.74% | CNY 33.32 | CNY 33.42 | CNY 32.41 | 2.97M |
| 2026-08-28 | CNY 33.58 | +4.94% | CNY 32.00 | CNY 34.06 | CNY 31.87 | 4.37M |
| 2026-08-27 | CNY 32.00 | -2.11% | CNY 32.51 | CNY 32.87 | CNY 31.50 | 3.32M |
| 2026-08-26 | CNY 32.69 | -2.85% | CNY 33.58 | CNY 33.58 | CNY 31.82 | 3.66M |
| 2026-08-25 | CNY 33.65 | +2.16% | CNY 32.36 | CNY 34.18 | CNY 31.70 | 3.03M |
| 2026-08-24 | CNY 32.94 | -2.26% | CNY 34.13 | CNY 36.00 | CNY 32.13 | 2.94M |
| 2026-08-21 | CNY 33.70 | +3.34% | CNY 32.32 | CNY 34.10 | CNY 31.76 | 2.24M |
| 2026-08-20 | CNY 32.61 | +1.91% | CNY 32.57 | CNY 33.10 | CNY 31.93 | 1.98M |
| 2026-08-19 | CNY 32.00 | -7.22% | CNY 33.92 | CNY 33.92 | CNY 31.88 | 2.52M |
| 2026-08-18 | CNY 34.49 | -1.99% | CNY 34.92 | CNY 35.36 | CNY 33.90 | 2.27M |
| 2026-08-17 | CNY 35.19 | +2.06% | CNY 34.27 | CNY 35.93 | CNY 33.81 | 3.09M |
| 2026-08-14 | CNY 34.48 | +4.74% | CNY 32.78 | CNY 35.50 | CNY 32.73 | 3.97M |
| 2026-08-13 | CNY 32.92 | -2.66% | CNY 34.00 | CNY 34.80 | CNY 32.80 | 3.04M |
| 2026-08-12 | CNY 33.82 | +2.18% | CNY 33.34 | CNY 34.04 | CNY 33.14 | 2.19M |
| 2026-08-11 | CNY 33.10 | -0.39% | CNY 33.65 | CNY 33.90 | CNY 32.45 | 2.83M |
| 2026-08-10 | CNY 33.23 | -3.29% | CNY 34.60 | CNY 34.65 | CNY 32.53 | 2.92M |
| 2026-08-07 | CNY 34.36 | +4.15% | CNY 33.00 | CNY 34.76 | CNY 32.16 | 3.62M |
| 2026-08-06 | CNY 32.99 | +3.64% | CNY 31.69 | CNY 33.33 | CNY 31.39 | 3.75M |
| 2026-08-05 | CNY 31.83 | +8.01% | CNY 29.47 | CNY 32.22 | CNY 29.47 | 3.57M |
| 2026-08-04 | CNY 29.47 | +4.50% | CNY 28.50 | CNY 29.82 | CNY 27.96 | 3.04M |
| 2026-08-03 | CNY 28.20 | -2.15% | CNY 28.50 | CNY 29.12 | CNY 27.70 | 2.64M |
| 2026-07-31 | CNY 28.82 | +5.26% | CNY 29.07 | CNY 29.88 | CNY 28.50 | 3.91M |
| 2026-07-30 | CNY 27.38 | -9.34% | CNY 30.59 | CNY 30.60 | CNY 26.90 | 4.46M |
| 2026-07-29 | CNY 30.20 | -4.67% | CNY 31.19 | CNY 31.99 | CNY 29.40 | 3.80M |
| 2026-07-28 | CNY 31.68 | -5.21% | CNY 32.87 | CNY 34.68 | CNY 31.37 | 3.39M |
| 2026-07-27 | CNY 33.42 | +8.51% | CNY 31.90 | CNY 33.86 | CNY 29.58 | 5.02M |
| 2026-07-24 | CNY 30.80 | -5.64% | CNY 32.31 | CNY 32.58 | CNY 30.67 | 2.35M |
| 2026-07-23 | CNY 32.64 | -1.81% | CNY 32.91 | CNY 33.69 | CNY 31.45 | 3.38M |
| 2026-07-22 | CNY 33.24 | -1.25% | CNY 33.93 | CNY 35.00 | CNY 32.82 | 4.10M |
| 2026-07-21 | CNY 33.66 | +4.63% | CNY 32.57 | CNY 33.75 | CNY 28.00 | 6.05M |
| 2026-07-20 | CNY 32.17 | -10.64% | CNY 36.60 | CNY 37.31 | CNY 31.42 | 5.56M |
| 2026-07-17 | CNY 36.00 | -15.13% | CNY 42.01 | CNY 42.56 | CNY 36.00 | 4.75M |
| 2026-07-16 | CNY 42.42 | -3.57% | CNY 43.00 | CNY 44.00 | CNY 42.02 | 2.40M |
| 2026-07-15 | CNY 43.99 | -2.05% | CNY 44.85 | CNY 46.08 | CNY 43.22 | 3.18M |
| 2026-07-14 | CNY 44.91 | -4.85% | CNY 46.37 | CNY 47.19 | CNY 44.00 | 3.63M |
| 2026-07-13 | CNY 47.20 | +0.17% | CNY 47.11 | CNY 48.46 | CNY 46.20 | 4.24M |
| 2026-07-10 | CNY 47.12 | -0.30% | CNY 46.56 | CNY 50.44 | CNY 46.17 | 4.01M |
| 2026-07-09 | CNY 47.26 | -1.54% | CNY 47.89 | CNY 48.74 | CNY 45.76 | 3.55M |
| 2026-07-08 | CNY 48.00 | -5.77% | CNY 50.68 | CNY 51.68 | CNY 46.93 | 5.29M |
| 2026-07-07 | CNY 50.94 | -2.79% | CNY 53.45 | CNY 55.00 | CNY 50.00 | 5.34M |
| 2026-07-06 | CNY 52.40 | -12.59% | CNY 59.26 | CNY 61.33 | CNY 50.88 | 6.85M |
| 2026-07-03 | CNY 59.95 | -0.18% | CNY 60.00 | CNY 62.50 | CNY 58.25 | 6.19M |
| 2026-07-02 | CNY 60.06 | -6.20% | CNY 63.03 | CNY 65.60 | CNY 60.00 | 8.16M |
| 2026-07-01 | CNY 64.03 | -0.54% | CNY 68.00 | CNY 69.95 | CNY 61.11 | 10.93M |
| 2026-06-30 | CNY 64.38 | +20.00% | CNY 55.38 | CNY 64.38 | CNY 53.68 | 8.39M |
| 2026-06-29 | CNY 53.65 | -6.87% | CNY 60.36 | CNY 63.00 | CNY 52.22 | 9.81M |
| 2026-06-26 | CNY 57.61 | +8.80% | CNY 52.42 | CNY 59.37 | CNY 51.13 | 10.20M |
| 2026-06-25 | CNY 52.95 | +8.55% | CNY 49.52 | CNY 57.50 | CNY 49.50 | 9.00M |
| 2026-06-24 | CNY 48.78 | -0.57% | CNY 48.30 | CNY 51.36 | CNY 46.30 | 6.64M |
| 2026-06-23 | CNY 49.06 | -9.65% | CNY 52.69 | CNY 52.80 | CNY 48.14 | 7.53M |
| 2026-06-22 | CNY 54.30 | +9.65% | CNY 50.46 | CNY 54.45 | CNY 49.80 | 9.09M |
| 2026-06-18 | CNY 49.52 | +10.04% | CNY 44.49 | CNY 50.00 | CNY 42.40 | 10.95M |
| 2026-06-17 | CNY 45.00 | +10.84% | CNY 40.40 | CNY 47.00 | CNY 39.30 | 9.83M |
| 2026-06-16 | CNY 40.60 | -1.62% | CNY 41.09 | CNY 41.98 | CNY 39.92 | 2.88M |
| 2026-06-15 | CNY 41.27 | +2.64% | CNY 40.32 | CNY 42.10 | CNY 40.11 | 2.20M |
| 2026-06-12 | CNY 40.21 | -1.88% | CNY 41.00 | CNY 41.80 | CNY 39.32 | 2.45M |
| 2026-06-11 | CNY 40.98 | -0.02% | CNY 40.62 | CNY 41.42 | CNY 39.21 | 2.30M |
| 2026-06-10 | CNY 40.99 | -3.10% | CNY 42.50 | CNY 44.25 | CNY 40.10 | 3.15M |
| 2026-06-09 | CNY 42.30 | +5.04% | CNY 42.43 | CNY 42.80 | CNY 39.80 | 3.94M |
| 2026-06-08 | CNY 40.27 | -9.55% | CNY 43.00 | CNY 44.00 | CNY 40.00 | 4.79M |
| 2026-06-05 | CNY 44.52 | +0.04% | CNY 44.00 | CNY 47.30 | CNY 43.02 | 5.74M |
| 2026-06-04 | CNY 44.50 | +10.72% | CNY 39.33 | CNY 47.38 | CNY 39.11 | 6.56M |
| 2026-06-03 | CNY 40.19 | -2.76% | CNY 40.86 | CNY 41.62 | CNY 39.29 | 2.96M |
| 2026-06-02 | CNY 41.33 | -5.96% | CNY 44.50 | CNY 44.72 | CNY 41.08 | 3.57M |
| 2026-06-01 | CNY 43.95 | +2.21% | CNY 42.51 | CNY 44.90 | CNY 41.70 | 4.00M |
| 2026-05-29 | CNY 43.00 | +1.11% | CNY 42.55 | CNY 44.50 | CNY 42.00 | 3.51M |
| 2026-05-28 | CNY 42.53 | +2.83% | CNY 40.99 | CNY 43.40 | CNY 40.99 | 3.52M |
| 2026-05-27 | CNY 41.36 | +4.26% | CNY 39.13 | CNY 42.50 | CNY 38.20 | 4.12M |
| 2026-05-26 | CNY 39.67 | -0.85% | CNY 39.51 | CNY 41.55 | CNY 39.20 | 3.48M |