Shandong Sinocera Func Materia Recent Share Price (SHE:300285)

SHE:300285 - Shandong Sinocera Functional Material Co Ltd Shandong Sinocera Func Materia
Sector: Materials, Industry: Specialty Chemicals

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
22 Apr 2019	CNY	16.3	16.38	15.81	16.03	16.03	-0.33 (-2.02%)	6,722,150
19 Apr 2019	CNY	15.48	16.43	15.1	16.36	16.36	+0.98 (+6.37%)	12,150,164
18 Apr 2019	CNY	15.53	15.84	15.3	15.38	15.38	-0.19 (-1.22%)	7,050,001
17 Apr 2019	CNY	15.27	15.71	15.1	15.57	15.57	+0.31 (+2.03%)	11,882,921
16 Apr 2019	CNY	14.94	15.28	14.73	15.26	15.26	+0.26 (+1.73%)	5,834,022
15 Apr 2019	CNY	15.83	15.9	14.88	15	15	-0.65 (-4.15%)	11,025,958
12 Apr 2019	CNY	15.48	15.83	15.48	15.65	15.65	-0.08 (-0.51%)	5,965,575
11 Apr 2019	CNY	15.85	15.85	15.43	15.73	15.73	-0.02 (-0.13%)	7,949,380
10 Apr 2019	CNY	16.07	16.07	15.71	15.75	15.75	-0.46 (-2.84%)	8,913,444
9 Apr 2019	CNY	16.4	16.4	15.92	16.21	16.21	-0.29 (-1.76%)	7,399,386
8 Apr 2019	CNY	15.81	16.68	15.4	16.5	16.5	+0.71 (+4.50%)	12,403,686
4 Apr 2019	CNY	16.35	16.39	15.7	15.79	15.79	-0.41 (-2.53%)	10,377,743
3 Apr 2019	CNY	16	16.27	15.51	16.2	16.2	+0.193 (+1.21%)	9,015,557
3 Apr 2019	1-for-1 split
2 Apr 2019	CNY	16	16.7267	15.7733	16.0067	16.0067	+0.007 (+0.04%)	16,034,715
1 Apr 2019	CNY	14.8933	16.06	14.7467	16	16	+1.4 (+9.59%)	17,822,190
29 Mar 2019	CNY	14.42	14.6867	14.0867	14.6	14.6	+0.207 (+1.44%)	12,346,954
28 Mar 2019	CNY	13.4133	14.5067	13.4133	14.3933	14.3933	+0.667 (+4.86%)	13,907,464
27 Mar 2019	CNY	14.0667	14.0667	13.4467	13.7267	13.7267	-0.013 (-0.10%)	9,930,585
26 Mar 2019	CNY	14.28	14.42	13.7067	13.74	13.74	-0.507 (-3.56%)	8,063,200
25 Mar 2019	CNY	14.42	14.8133	14.24	14.2467	14.2467	-0.453 (-3.08%)	10,027,708
22 Mar 2019	CNY	14.3333	14.7733	13.84	14.7	14.7	+0.433 (+3.04%)	11,426,581
21 Mar 2019	CNY	14.4533	14.5333	14.1733	14.2667	14.2667	-0.033 (-0.23%)	8,558,107
20 Mar 2019	CNY	14.4067	14.9933	14.0533	14.3	14.3	-0.187 (-1.29%)	17,033,125
19 Mar 2019	CNY	13.8933	14.5667	13.8933	14.4867	14.4867	+0.593 (+4.27%)	12,948,610
18 Mar 2019	CNY	13.5933	14.24	13.54	13.8933	13.8933	+0.313 (+2.31%)	12,550,701
15 Mar 2019	CNY	13.48	13.8133	13.4333	13.58	13.58	+0.207 (+1.55%)	8,002,485
14 Mar 2019	CNY	13.6	14.3933	13.2	13.3733	13.3733	-0.227 (-1.67%)	10,543,900
13 Mar 2019	CNY	13.6667	13.7867	13.3467	13.6	13.6	-0.02 (-0.15%)	11,531,173
12 Mar 2019	CNY	13.36	13.92	13.36	13.62	13.62	+0.26 (+1.95%)	19,014,453
11 Mar 2019	CNY	12.5533	13.42	12.5533	13.36	13.36	+0.827 (+6.60%)	16,841,076