Jiangsu Dingsheng New Material Joint-Stock Co., Ltd. Class A 603876

SSE · China · Non-Energy Minerals

CNY 17.24+0.03 (+0.17%)

Market closed· Sep 30, 2026, 7:00 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 17.24	+0.17%	CNY 17.19	CNY 17.53	CNY 17.03	10.62M
2026-09-29	CNY 17.21	+1.77%	CNY 16.91	CNY 17.34	CNY 16.79	18.13M
2026-09-28	CNY 16.91	-5.74%	CNY 17.80	CNY 17.93	CNY 16.77	26.43M
2026-09-24	CNY 17.94	-2.29%	CNY 18.34	CNY 18.52	CNY 17.89	11.65M
2026-09-23	CNY 18.36	-0.54%	CNY 18.50	CNY 18.56	CNY 18.25	10.37M
2026-09-22	CNY 18.46	-0.75%	CNY 18.63	CNY 18.86	CNY 18.40	10.16M
2026-09-21	CNY 18.60	-1.90%	CNY 19.06	CNY 19.32	CNY 18.48	16.06M
2026-09-18	CNY 18.96	+1.17%	CNY 19.01	CNY 19.15	CNY 18.77	10.75M
2026-09-17	CNY 18.74	+0.43%	CNY 18.45	CNY 18.93	CNY 18.40	12.53M
2026-09-16	CNY 18.66	-2.46%	CNY 19.14	CNY 19.28	CNY 18.18	30.20M
2026-09-15	CNY 19.13	-1.95%	CNY 19.51	CNY 19.60	CNY 18.82	13.24M
2026-09-14	CNY 19.51	+2.31%	CNY 18.84	CNY 19.61	CNY 18.70	10.13M
2026-09-11	CNY 19.07	-2.95%	CNY 19.45	CNY 19.47	CNY 18.72	11.35M
2026-09-10	CNY 19.65	-2.04%	CNY 19.91	CNY 20.04	CNY 19.64	10.13M
2026-09-09	CNY 20.06	+1.31%	CNY 19.92	CNY 20.15	CNY 19.72	11.41M
2026-09-08	CNY 19.80	-1.79%	CNY 20.26	CNY 20.26	CNY 19.76	13.18M
2026-09-07	CNY 20.16	+1.72%	CNY 19.83	CNY 20.19	CNY 19.58	16.00M
2026-09-04	CNY 19.82	-1.98%	CNY 20.39	CNY 20.51	CNY 19.62	19.79M
2026-09-03	CNY 20.22	-0.20%	CNY 20.48	CNY 21.03	CNY 20.18	25.24M
2026-09-02	CNY 20.26	-6.76%	CNY 21.60	CNY 21.68	CNY 20.09	32.19M
2026-09-01	CNY 21.73	-3.21%	CNY 22.42	CNY 22.57	CNY 21.44	19.60M
2026-08-31	CNY 22.45	-4.75%	CNY 23.00	CNY 23.00	CNY 21.78	27.13M
2026-08-28	CNY 23.57	+1.33%	CNY 23.30	CNY 23.80	CNY 23.01	18.12M
2026-08-27	CNY 23.26	-0.81%	CNY 23.40	CNY 23.47	CNY 22.90	17.49M
2026-08-26	CNY 23.45	+3.95%	CNY 22.54	CNY 24.07	CNY 22.49	23.68M
2026-08-25	CNY 22.56	-2.84%	CNY 23.22	CNY 23.66	CNY 22.38	21.49M
2026-08-24	CNY 23.22	+1.09%	CNY 23.19	CNY 24.07	CNY 23.08	23.65M
2026-08-21	CNY 22.97	+2.82%	CNY 22.22	CNY 23.58	CNY 22.08	26.65M
2026-08-20	CNY 22.34	-5.38%	CNY 23.86	CNY 23.89	CNY 22.10	36.80M
2026-08-19	CNY 23.61	+3.55%	CNY 22.51	CNY 23.94	CNY 22.40	34.31M
2026-08-18	CNY 22.80	-0.04%	CNY 22.80	CNY 23.52	CNY 22.43	18.99M
2026-08-17	CNY 22.81	+1.33%	CNY 22.52	CNY 22.86	CNY 22.08	26.74M
2026-08-14	CNY 22.51	+5.68%	CNY 21.40	CNY 23.14	CNY 21.30	30.62M
2026-08-13	CNY 21.30	-1.84%	CNY 21.67	CNY 21.85	CNY 21.16	13.06M
2026-08-12	CNY 21.70	+1.78%	CNY 21.08	CNY 22.14	CNY 21.05	15.24M
2026-08-11	CNY 21.32	-2.47%	CNY 21.81	CNY 22.00	CNY 21.30	13.27M
2026-08-10	CNY 21.86	+2.20%	CNY 21.48	CNY 22.34	CNY 21.45	21.15M
2026-08-07	CNY 21.39	+3.63%	CNY 20.64	CNY 21.49	CNY 20.41	28.42M
2026-08-06	CNY 20.64	-5.71%	CNY 21.72	CNY 21.90	CNY 20.14	32.73M
2026-08-05	CNY 21.89	+1.62%	CNY 21.54	CNY 22.15	CNY 21.22	14.13M
2026-08-04	CNY 21.54	-0.37%	CNY 21.62	CNY 21.87	CNY 21.47	12.76M
2026-08-03	CNY 21.62	-0.28%	CNY 21.48	CNY 21.70	CNY 21.13	16.87M
2026-07-31	CNY 21.68	-2.30%	CNY 22.08	CNY 22.48	CNY 21.66	20.42M
2026-07-30	CNY 22.19	+0.09%	CNY 22.08	CNY 22.40	CNY 21.66	22.61M
2026-07-29	CNY 22.17	+2.54%	CNY 21.62	CNY 22.58	CNY 20.60	35.29M
2026-07-28	CNY 21.62	-0.18%	CNY 21.66	CNY 22.44	CNY 21.28	23.14M
2026-07-27	CNY 21.66	+6.18%	CNY 20.67	CNY 22.03	CNY 20.67	27.93M
2026-07-24	CNY 20.40	-3.32%	CNY 20.74	CNY 21.37	CNY 20.33	30.67M
2026-07-23	CNY 21.10	+10.01%	CNY 19.23	CNY 21.10	CNY 19.09	36.48M
2026-07-22	CNY 19.18	-2.24%	CNY 19.47	CNY 19.89	CNY 18.97	17.65M
2026-07-21	CNY 19.62	+5.09%	CNY 18.67	CNY 19.76	CNY 17.80	32.60M
2026-07-20	CNY 18.67	-3.51%	CNY 19.80	CNY 20.05	CNY 18.43	27.63M
2026-07-17	CNY 19.35	-3.15%	CNY 19.80	CNY 20.09	CNY 18.85	29.77M
2026-07-16	CNY 19.98	-4.68%	CNY 21.10	CNY 21.28	CNY 19.93	25.05M
2026-07-15	CNY 20.96	+2.44%	CNY 21.20	CNY 21.91	CNY 20.58	33.51M
2026-07-14	CNY 20.46	+1.04%	CNY 20.34	CNY 20.56	CNY 19.91	20.60M
2026-07-13	CNY 20.25	-3.57%	CNY 20.81	CNY 20.97	CNY 19.92	34.59M
2026-07-10	CNY 21.00	-3.67%	CNY 21.66	CNY 21.99	CNY 21.00	28.18M
2026-07-09	CNY 21.80	-3.92%	CNY 22.80	CNY 22.99	CNY 20.81	53.07M
2026-07-08	CNY 22.69	-7.20%	CNY 24.40	CNY 24.50	CNY 22.49	34.42M
2026-07-07	CNY 24.45	+3.12%	CNY 23.90	CNY 25.75	CNY 23.73	38.90M
2026-07-06	CNY 23.71	-1.45%	CNY 24.10	CNY 25.80	CNY 23.62	27.07M
2026-07-03	CNY 24.06	-4.52%	CNY 25.43	CNY 25.55	CNY 24.05	27.67M
2026-07-02	CNY 25.20	-1.91%	CNY 25.25	CNY 26.30	CNY 24.90	25.48M
2026-07-01	CNY 25.69	-1.23%	CNY 26.00	CNY 26.01	CNY 24.01	38.50M
2026-06-30	CNY 26.01	-0.69%	CNY 25.97	CNY 26.87	CNY 25.52	19.08M
2026-06-29	CNY 26.19	-2.64%	CNY 26.50	CNY 26.90	CNY 24.95	36.72M
2026-06-26	CNY 26.90	-7.69%	CNY 29.38	CNY 29.50	CNY 26.80	37.38M
2026-06-25	CNY 29.14	+5.20%	CNY 27.40	CNY 29.74	CNY 26.90	48.11M
2026-06-24	CNY 27.70	+1.13%	CNY 27.40	CNY 28.20	CNY 24.80	51.92M
2026-06-23	CNY 27.39	+0.81%	CNY 27.68	CNY 28.10	CNY 26.30	44.32M
2026-06-22	CNY 27.17	+7.18%	CNY 25.15	CNY 27.22	CNY 24.52	47.32M
2026-06-18	CNY 25.35	-2.65%	CNY 25.68	CNY 26.80	CNY 25.26	28.93M
2026-06-17	CNY 26.04	-2.54%	CNY 26.77	CNY 26.80	CNY 25.61	28.29M
2026-06-16	CNY 26.72	+0.64%	CNY 26.60	CNY 27.40	CNY 26.14	31.25M
2026-06-15	CNY 26.55	+0.30%	CNY 26.80	CNY 27.21	CNY 26.19	42.69M
2026-06-12	CNY 26.47	+4.91%	CNY 25.47	CNY 27.07	CNY 25.16	36.38M
2026-06-11	CNY 25.23	+2.19%	CNY 24.52	CNY 26.33	CNY 24.50	32.88M
2026-06-10	CNY 24.69	-0.84%	CNY 24.75	CNY 25.17	CNY 24.16	17.20M
2026-06-09	CNY 24.90	+5.73%	CNY 23.82	CNY 25.13	CNY 23.28	33.12M
2026-06-08	CNY 23.55	-6.03%	CNY 24.42	CNY 25.35	CNY 23.47	37.40M
2026-06-05	CNY 25.06	-0.75%	CNY 25.13	CNY 25.77	CNY 24.66	30.15M
2026-06-04	CNY 25.25	-5.43%	CNY 25.40	CNY 26.62	CNY 25.01	56.83M
2026-06-03	CNY 26.70	-7.29%	CNY 28.68	CNY 28.68	CNY 26.30	40.89M
2026-06-02	CNY 28.80	+2.64%	CNY 28.07	CNY 28.88	CNY 27.00	37.00M
2026-06-01	CNY 28.06	+6.09%	CNY 26.98	CNY 29.10	CNY 26.80	43.87M
2026-05-29	CNY 26.45	-0.41%	CNY 26.83	CNY 27.26	CNY 26.02	21.59M
2026-05-28	CNY 26.56	-3.38%	CNY 27.30	CNY 27.81	CNY 26.09	27.32M
2026-05-27	CNY 27.49	-0.76%	CNY 27.60	CNY 28.28	CNY 27.30	26.95M
2026-05-26	CNY 27.70	+2.21%	CNY 26.86	CNY 28.00	CNY 26.72	27.75M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 17.24	+0.17%	CNY 17.19	CNY 17.53	CNY 17.03	10.62M
2026-09-29	CNY 17.21	+1.77%	CNY 16.91	CNY 17.34	CNY 16.79	18.13M
2026-09-28	CNY 16.91	-5.74%	CNY 17.80	CNY 17.93	CNY 16.77	26.43M
2026-09-24	CNY 17.94	-2.29%	CNY 18.34	CNY 18.52	CNY 17.89	11.65M
2026-09-23	CNY 18.36	-0.54%	CNY 18.50	CNY 18.56	CNY 18.25	10.37M
2026-09-22	CNY 18.46	-0.75%	CNY 18.63	CNY 18.86	CNY 18.40	10.16M
2026-09-21	CNY 18.60	-1.90%	CNY 19.06	CNY 19.32	CNY 18.48	16.06M
2026-09-18	CNY 18.96	+1.17%	CNY 19.01	CNY 19.15	CNY 18.77	10.75M
2026-09-17	CNY 18.74	+0.43%	CNY 18.45	CNY 18.93	CNY 18.40	12.53M
2026-09-16	CNY 18.66	-2.46%	CNY 19.14	CNY 19.28	CNY 18.18	30.20M
2026-09-15	CNY 19.13	-1.95%	CNY 19.51	CNY 19.60	CNY 18.82	13.24M
2026-09-14	CNY 19.51	+2.31%	CNY 18.84	CNY 19.61	CNY 18.70	10.13M
2026-09-11	CNY 19.07	-2.95%	CNY 19.45	CNY 19.47	CNY 18.72	11.35M
2026-09-10	CNY 19.65	-2.04%	CNY 19.91	CNY 20.04	CNY 19.64	10.13M
2026-09-09	CNY 20.06	+1.31%	CNY 19.92	CNY 20.15	CNY 19.72	11.41M
2026-09-08	CNY 19.80	-1.79%	CNY 20.26	CNY 20.26	CNY 19.76	13.18M
2026-09-07	CNY 20.16	+1.72%	CNY 19.83	CNY 20.19	CNY 19.58	16.00M
2026-09-04	CNY 19.82	-1.98%	CNY 20.39	CNY 20.51	CNY 19.62	19.79M
2026-09-03	CNY 20.22	-0.20%	CNY 20.48	CNY 21.03	CNY 20.18	25.24M
2026-09-02	CNY 20.26	-6.76%	CNY 21.60	CNY 21.68	CNY 20.09	32.19M
2026-09-01	CNY 21.73	-3.21%	CNY 22.42	CNY 22.57	CNY 21.44	19.60M
2026-08-31	CNY 22.45	-4.75%	CNY 23.00	CNY 23.00	CNY 21.78	27.13M
2026-08-28	CNY 23.57	+1.33%	CNY 23.30	CNY 23.80	CNY 23.01	18.12M
2026-08-27	CNY 23.26	-0.81%	CNY 23.40	CNY 23.47	CNY 22.90	17.49M
2026-08-26	CNY 23.45	+3.95%	CNY 22.54	CNY 24.07	CNY 22.49	23.68M
2026-08-25	CNY 22.56	-2.84%	CNY 23.22	CNY 23.66	CNY 22.38	21.49M
2026-08-24	CNY 23.22	+1.09%	CNY 23.19	CNY 24.07	CNY 23.08	23.65M
2026-08-21	CNY 22.97	+2.82%	CNY 22.22	CNY 23.58	CNY 22.08	26.65M
2026-08-20	CNY 22.34	-5.38%	CNY 23.86	CNY 23.89	CNY 22.10	36.80M
2026-08-19	CNY 23.61	+3.55%	CNY 22.51	CNY 23.94	CNY 22.40	34.31M
2026-08-18	CNY 22.80	-0.04%	CNY 22.80	CNY 23.52	CNY 22.43	18.99M
2026-08-17	CNY 22.81	+1.33%	CNY 22.52	CNY 22.86	CNY 22.08	26.74M
2026-08-14	CNY 22.51	+5.68%	CNY 21.40	CNY 23.14	CNY 21.30	30.62M
2026-08-13	CNY 21.30	-1.84%	CNY 21.67	CNY 21.85	CNY 21.16	13.06M
2026-08-12	CNY 21.70	+1.78%	CNY 21.08	CNY 22.14	CNY 21.05	15.24M
2026-08-11	CNY 21.32	-2.47%	CNY 21.81	CNY 22.00	CNY 21.30	13.27M
2026-08-10	CNY 21.86	+2.20%	CNY 21.48	CNY 22.34	CNY 21.45	21.15M
2026-08-07	CNY 21.39	+3.63%	CNY 20.64	CNY 21.49	CNY 20.41	28.42M
2026-08-06	CNY 20.64	-5.71%	CNY 21.72	CNY 21.90	CNY 20.14	32.73M
2026-08-05	CNY 21.89	+1.62%	CNY 21.54	CNY 22.15	CNY 21.22	14.13M
2026-08-04	CNY 21.54	-0.37%	CNY 21.62	CNY 21.87	CNY 21.47	12.76M
2026-08-03	CNY 21.62	-0.28%	CNY 21.48	CNY 21.70	CNY 21.13	16.87M
2026-07-31	CNY 21.68	-2.30%	CNY 22.08	CNY 22.48	CNY 21.66	20.42M
2026-07-30	CNY 22.19	+0.09%	CNY 22.08	CNY 22.40	CNY 21.66	22.61M
2026-07-29	CNY 22.17	+2.54%	CNY 21.62	CNY 22.58	CNY 20.60	35.29M
2026-07-28	CNY 21.62	-0.18%	CNY 21.66	CNY 22.44	CNY 21.28	23.14M
2026-07-27	CNY 21.66	+6.18%	CNY 20.67	CNY 22.03	CNY 20.67	27.93M
2026-07-24	CNY 20.40	-3.32%	CNY 20.74	CNY 21.37	CNY 20.33	30.67M
2026-07-23	CNY 21.10	+10.01%	CNY 19.23	CNY 21.10	CNY 19.09	36.48M
2026-07-22	CNY 19.18	-2.24%	CNY 19.47	CNY 19.89	CNY 18.97	17.65M
2026-07-21	CNY 19.62	+5.09%	CNY 18.67	CNY 19.76	CNY 17.80	32.60M
2026-07-20	CNY 18.67	-3.51%	CNY 19.80	CNY 20.05	CNY 18.43	27.63M
2026-07-17	CNY 19.35	-3.15%	CNY 19.80	CNY 20.09	CNY 18.85	29.77M
2026-07-16	CNY 19.98	-4.68%	CNY 21.10	CNY 21.28	CNY 19.93	25.05M
2026-07-15	CNY 20.96	+2.44%	CNY 21.20	CNY 21.91	CNY 20.58	33.51M
2026-07-14	CNY 20.46	+1.04%	CNY 20.34	CNY 20.56	CNY 19.91	20.60M
2026-07-13	CNY 20.25	-3.57%	CNY 20.81	CNY 20.97	CNY 19.92	34.59M
2026-07-10	CNY 21.00	-3.67%	CNY 21.66	CNY 21.99	CNY 21.00	28.18M
2026-07-09	CNY 21.80	-3.92%	CNY 22.80	CNY 22.99	CNY 20.81	53.07M
2026-07-08	CNY 22.69	-7.20%	CNY 24.40	CNY 24.50	CNY 22.49	34.42M
2026-07-07	CNY 24.45	+3.12%	CNY 23.90	CNY 25.75	CNY 23.73	38.90M
2026-07-06	CNY 23.71	-1.45%	CNY 24.10	CNY 25.80	CNY 23.62	27.07M
2026-07-03	CNY 24.06	-4.52%	CNY 25.43	CNY 25.55	CNY 24.05	27.67M
2026-07-02	CNY 25.20	-1.91%	CNY 25.25	CNY 26.30	CNY 24.90	25.48M
2026-07-01	CNY 25.69	-1.23%	CNY 26.00	CNY 26.01	CNY 24.01	38.50M
2026-06-30	CNY 26.01	-0.69%	CNY 25.97	CNY 26.87	CNY 25.52	19.08M
2026-06-29	CNY 26.19	-2.64%	CNY 26.50	CNY 26.90	CNY 24.95	36.72M
2026-06-26	CNY 26.90	-7.69%	CNY 29.38	CNY 29.50	CNY 26.80	37.38M
2026-06-25	CNY 29.14	+5.20%	CNY 27.40	CNY 29.74	CNY 26.90	48.11M
2026-06-24	CNY 27.70	+1.13%	CNY 27.40	CNY 28.20	CNY 24.80	51.92M
2026-06-23	CNY 27.39	+0.81%	CNY 27.68	CNY 28.10	CNY 26.30	44.32M
2026-06-22	CNY 27.17	+7.18%	CNY 25.15	CNY 27.22	CNY 24.52	47.32M
2026-06-18	CNY 25.35	-2.65%	CNY 25.68	CNY 26.80	CNY 25.26	28.93M
2026-06-17	CNY 26.04	-2.54%	CNY 26.77	CNY 26.80	CNY 25.61	28.29M
2026-06-16	CNY 26.72	+0.64%	CNY 26.60	CNY 27.40	CNY 26.14	31.25M
2026-06-15	CNY 26.55	+0.30%	CNY 26.80	CNY 27.21	CNY 26.19	42.69M
2026-06-12	CNY 26.47	+4.91%	CNY 25.47	CNY 27.07	CNY 25.16	36.38M
2026-06-11	CNY 25.23	+2.19%	CNY 24.52	CNY 26.33	CNY 24.50	32.88M
2026-06-10	CNY 24.69	-0.84%	CNY 24.75	CNY 25.17	CNY 24.16	17.20M
2026-06-09	CNY 24.90	+5.73%	CNY 23.82	CNY 25.13	CNY 23.28	33.12M
2026-06-08	CNY 23.55	-6.03%	CNY 24.42	CNY 25.35	CNY 23.47	37.40M
2026-06-05	CNY 25.06	-0.75%	CNY 25.13	CNY 25.77	CNY 24.66	30.15M
2026-06-04	CNY 25.25	-5.43%	CNY 25.40	CNY 26.62	CNY 25.01	56.83M
2026-06-03	CNY 26.70	-7.29%	CNY 28.68	CNY 28.68	CNY 26.30	40.89M
2026-06-02	CNY 28.80	+2.64%	CNY 28.07	CNY 28.88	CNY 27.00	37.00M
2026-06-01	CNY 28.06	+6.09%	CNY 26.98	CNY 29.10	CNY 26.80	43.87M
2026-05-29	CNY 26.45	-0.41%	CNY 26.83	CNY 27.26	CNY 26.02	21.59M
2026-05-28	CNY 26.56	-3.38%	CNY 27.30	CNY 27.81	CNY 26.09	27.32M
2026-05-27	CNY 27.49	-0.76%	CNY 27.60	CNY 28.28	CNY 27.30	26.95M
2026-05-26	CNY 27.70	+2.21%	CNY 26.86	CNY 28.00	CNY 26.72	27.75M