Shanghai Smith Adhesive New Material Co., Ltd. Class A 603683
SSE · China · Process Industries
CNY 15.03-0.29 (-1.89%)
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 15.03 | -1.89% | CNY 15.49 | CNY 15.76 | CNY 15.00 | 11.32M |
| 2026-09-29 | CNY 15.32 | +0.33% | CNY 15.25 | CNY 15.49 | CNY 15.05 | 9.05M |
| 2026-09-28 | CNY 15.27 | -5.68% | CNY 16.07 | CNY 16.14 | CNY 15.17 | 13.70M |
| 2026-09-24 | CNY 16.19 | -2.35% | CNY 16.50 | CNY 16.77 | CNY 16.14 | 14.83M |
| 2026-09-23 | CNY 16.58 | +1.10% | CNY 16.32 | CNY 16.65 | CNY 16.32 | 12.10M |
| 2026-09-22 | CNY 16.40 | -1.62% | CNY 16.80 | CNY 16.85 | CNY 16.30 | 12.53M |
| 2026-09-21 | CNY 16.67 | +1.15% | CNY 16.48 | CNY 16.68 | CNY 16.45 | 12.70M |
| 2026-09-18 | CNY 16.48 | +1.48% | CNY 16.35 | CNY 16.68 | CNY 16.24 | 17.25M |
| 2026-09-17 | CNY 16.24 | +0.19% | CNY 16.28 | CNY 16.63 | CNY 16.08 | 18.00M |
| 2026-09-16 | CNY 16.21 | +3.64% | CNY 15.64 | CNY 16.42 | CNY 15.35 | 22.22M |
| 2026-09-15 | CNY 15.64 | -0.76% | CNY 15.73 | CNY 16.05 | CNY 15.51 | 24.79M |
| 2026-09-14 | CNY 15.76 | +4.93% | CNY 15.01 | CNY 16.52 | CNY 15.01 | 42.54M |
| 2026-09-11 | CNY 15.02 | -2.21% | CNY 15.18 | CNY 15.20 | CNY 14.70 | 13.92M |
| 2026-09-10 | CNY 15.36 | -2.91% | CNY 15.65 | CNY 15.72 | CNY 15.32 | 11.65M |
| 2026-09-09 | CNY 15.82 | -2.47% | CNY 16.22 | CNY 16.28 | CNY 15.73 | 14.90M |
| 2026-09-08 | CNY 16.22 | -0.49% | CNY 16.33 | CNY 16.56 | CNY 16.11 | 14.40M |
| 2026-09-07 | CNY 16.30 | +1.94% | CNY 15.95 | CNY 16.76 | CNY 15.92 | 19.75M |
| 2026-09-04 | CNY 15.99 | -2.56% | CNY 16.49 | CNY 16.66 | CNY 15.87 | 20.10M |
| 2026-09-03 | CNY 16.41 | -2.90% | CNY 16.90 | CNY 17.05 | CNY 16.30 | 19.52M |
| 2026-09-02 | CNY 16.90 | -2.14% | CNY 17.07 | CNY 17.66 | CNY 16.81 | 23.74M |
| 2026-09-01 | CNY 17.27 | +1.83% | CNY 16.92 | CNY 17.50 | CNY 16.56 | 32.13M |
| 2026-08-31 | CNY 16.96 | +0.06% | CNY 17.00 | CNY 17.34 | CNY 16.81 | 36.21M |
| 2026-08-28 | CNY 16.95 | +6.20% | CNY 15.90 | CNY 17.56 | CNY 15.89 | 48.89M |
| 2026-08-27 | CNY 15.96 | +1.72% | CNY 15.61 | CNY 15.99 | CNY 15.55 | 14.25M |
| 2026-08-26 | CNY 15.69 | -0.38% | CNY 15.68 | CNY 15.99 | CNY 15.43 | 12.13M |
| 2026-08-25 | CNY 15.75 | +1.42% | CNY 15.38 | CNY 15.79 | CNY 15.10 | 13.84M |
| 2026-08-24 | CNY 15.53 | -2.20% | CNY 15.84 | CNY 16.20 | CNY 15.36 | 15.68M |
| 2026-08-21 | CNY 15.88 | +2.92% | CNY 15.40 | CNY 16.00 | CNY 15.18 | 19.86M |
| 2026-08-20 | CNY 15.43 | -1.28% | CNY 15.94 | CNY 16.03 | CNY 15.18 | 19.28M |
| 2026-08-19 | CNY 15.63 | -7.41% | CNY 16.66 | CNY 17.27 | CNY 15.58 | 31.90M |
| 2026-08-18 | CNY 16.88 | +2.86% | CNY 16.61 | CNY 16.95 | CNY 16.30 | 29.38M |
| 2026-08-17 | CNY 16.41 | +5.06% | CNY 15.69 | CNY 16.49 | CNY 15.46 | 20.78M |
| 2026-08-14 | CNY 15.62 | +1.30% | CNY 15.46 | CNY 15.70 | CNY 15.30 | 15.03M |
| 2026-08-13 | CNY 15.42 | -3.14% | CNY 16.01 | CNY 16.29 | CNY 15.42 | 18.83M |
| 2026-08-12 | CNY 15.92 | +1.53% | CNY 15.60 | CNY 15.94 | CNY 15.54 | 15.74M |
| 2026-08-11 | CNY 15.68 | -0.32% | CNY 15.71 | CNY 15.87 | CNY 15.38 | 19.93M |
| 2026-08-10 | CNY 15.73 | -0.88% | CNY 15.88 | CNY 15.94 | CNY 15.30 | 23.91M |
| 2026-08-07 | CNY 15.87 | +1.15% | CNY 15.68 | CNY 15.98 | CNY 15.08 | 28.67M |
| 2026-08-06 | CNY 15.69 | +2.95% | CNY 15.10 | CNY 15.81 | CNY 15.05 | 28.44M |
| 2026-08-05 | CNY 15.24 | +5.10% | CNY 14.50 | CNY 15.27 | CNY 14.42 | 29.44M |
| 2026-08-04 | CNY 14.50 | +2.55% | CNY 14.28 | CNY 14.55 | CNY 14.11 | 21.87M |
| 2026-08-03 | CNY 14.14 | +0.93% | CNY 13.88 | CNY 14.21 | CNY 13.82 | 20.70M |
| 2026-07-31 | CNY 14.01 | +5.02% | CNY 13.69 | CNY 14.35 | CNY 13.66 | 40.66M |
| 2026-07-30 | CNY 13.34 | -5.99% | CNY 14.01 | CNY 14.18 | CNY 13.31 | 34.28M |
| 2026-07-29 | CNY 14.19 | -4.25% | CNY 14.60 | CNY 14.60 | CNY 13.93 | 41.43M |
| 2026-07-28 | CNY 14.82 | -5.84% | CNY 15.41 | CNY 16.00 | CNY 14.80 | 45.09M |
| 2026-07-27 | CNY 15.74 | -0.38% | CNY 15.55 | CNY 15.89 | CNY 14.67 | 43.85M |
| 2026-07-24 | CNY 15.80 | -0.50% | CNY 15.38 | CNY 16.80 | CNY 15.32 | 53.92M |
| 2026-07-23 | CNY 15.88 | -5.31% | CNY 15.82 | CNY 16.35 | CNY 15.09 | 82.62M |
| 2026-07-22 | CNY 16.77 | -9.98% | CNY 16.77 | CNY 17.83 | CNY 16.77 | 47.70M |
| 2026-07-21 | CNY 18.63 | -10.00% | CNY 18.63 | CNY 18.63 | CNY 18.63 | 1.06M |
| 2026-07-20 | CNY 20.70 | -10.00% | CNY 20.70 | CNY 20.70 | CNY 20.70 | 652.00K |
| 2026-07-17 | CNY 23.00 | -10.02% | CNY 23.00 | CNY 23.00 | CNY 23.00 | 665.00K |
| 2026-07-16 | CNY 25.56 | -10.00% | CNY 28.22 | CNY 28.59 | CNY 25.56 | 11.82M |
| 2026-07-15 | CNY 28.40 | +4.49% | CNY 27.34 | CNY 28.40 | CNY 26.82 | 16.03M |
| 2026-07-14 | CNY 27.18 | -4.63% | CNY 28.47 | CNY 28.47 | CNY 26.00 | 14.06M |
| 2026-07-13 | CNY 28.50 | -6.56% | CNY 30.48 | CNY 30.48 | CNY 28.16 | 8.79M |
| 2026-07-10 | CNY 30.50 | -0.26% | CNY 30.50 | CNY 30.72 | CNY 29.60 | 11.57M |
| 2026-07-09 | CNY 30.58 | +2.72% | CNY 29.77 | CNY 30.95 | CNY 28.40 | 18.40M |
| 2026-07-08 | CNY 29.77 | +2.13% | CNY 29.15 | CNY 30.50 | CNY 28.55 | 17.44M |
| 2026-07-07 | CNY 29.15 | -0.17% | CNY 29.00 | CNY 29.42 | CNY 28.56 | 11.75M |
| 2026-07-06 | CNY 29.20 | -3.25% | CNY 30.18 | CNY 30.49 | CNY 28.09 | 17.09M |
| 2026-07-03 | CNY 30.18 | +4.76% | CNY 28.80 | CNY 30.51 | CNY 28.21 | 18.84M |
| 2026-07-02 | CNY 28.81 | -1.23% | CNY 29.17 | CNY 29.55 | CNY 28.50 | 9.54M |
| 2026-07-01 | CNY 29.17 | -5.35% | CNY 31.00 | CNY 31.39 | CNY 29.00 | 14.33M |
| 2026-06-30 | CNY 30.82 | +8.10% | CNY 28.47 | CNY 31.36 | CNY 27.80 | 17.82M |
| 2026-06-29 | CNY 28.51 | -6.62% | CNY 30.53 | CNY 31.00 | CNY 28.51 | 10.29M |
| 2026-06-26 | CNY 30.53 | -2.77% | CNY 31.38 | CNY 31.60 | CNY 29.93 | 11.52M |
| 2026-06-25 | CNY 31.40 | -2.36% | CNY 32.16 | CNY 32.50 | CNY 31.40 | 9.86M |
| 2026-06-24 | CNY 32.16 | -1.65% | CNY 32.65 | CNY 33.25 | CNY 31.52 | 11.75M |
| 2026-06-23 | CNY 32.70 | +2.00% | CNY 32.00 | CNY 33.80 | CNY 31.75 | 13.69M |
| 2026-06-22 | CNY 32.06 | -2.26% | CNY 33.00 | CNY 33.10 | CNY 31.01 | 13.92M |
| 2026-06-18 | CNY 32.80 | +2.95% | CNY 31.86 | CNY 33.13 | CNY 31.59 | 12.09M |
| 2026-06-17 | CNY 31.86 | -1.88% | CNY 32.88 | CNY 32.89 | CNY 31.51 | 12.79M |
| 2026-06-16 | CNY 32.47 | +3.77% | CNY 31.36 | CNY 32.70 | CNY 31.36 | 15.43M |
| 2026-06-15 | CNY 31.29 | +3.71% | CNY 30.45 | CNY 31.54 | CNY 30.40 | 15.70M |
| 2026-06-12 | CNY 30.17 | +0.23% | CNY 30.20 | CNY 31.20 | CNY 29.95 | 13.10M |
| 2026-06-11 | CNY 30.10 | -5.38% | CNY 31.77 | CNY 32.14 | CNY 29.99 | 15.80M |
| 2026-06-10 | CNY 31.81 | +0.25% | CNY 31.66 | CNY 32.41 | CNY 31.38 | 14.65M |
| 2026-06-09 | CNY 31.73 | -3.32% | CNY 33.15 | CNY 33.15 | CNY 31.10 | 23.20M |
| 2026-06-08 | CNY 32.82 | -3.07% | CNY 33.84 | CNY 34.58 | CNY 32.31 | 24.10M |
| 2026-06-05 | CNY 33.86 | +8.11% | CNY 31.31 | CNY 34.45 | CNY 30.76 | 32.51M |
| 2026-06-04 | CNY 31.32 | +1.62% | CNY 30.95 | CNY 31.50 | CNY 30.30 | 21.16M |
| 2026-06-03 | CNY 30.82 | +3.63% | CNY 29.50 | CNY 31.20 | CNY 29.50 | 24.78M |
| 2026-06-02 | CNY 29.74 | +0.81% | CNY 29.95 | CNY 30.02 | CNY 29.20 | 16.10M |
| 2026-06-01 | CNY 29.50 | +7.66% | CNY 27.37 | CNY 30.00 | CNY 27.00 | 22.54M |
| 2026-05-29 | CNY 27.40 | -3.04% | CNY 28.30 | CNY 28.55 | CNY 27.06 | 11.47M |
| 2026-05-28 | CNY 28.26 | +1.95% | CNY 27.73 | CNY 28.78 | CNY 27.30 | 14.16M |
| 2026-05-27 | CNY 27.72 | 0.00% | CNY 27.85 | CNY 28.20 | CNY 27.42 | 8.57M |
| 2026-05-26 | CNY 27.72 | +0.80% | CNY 27.50 | CNY 28.24 | CNY 27.34 | 10.31M |