Shenzhen - Delayed Quote CNY

Shandong Dongyue Organosilicon Materials Co., Ltd. (300821.SZ)

7.30
+0.09
+(1.25%)
As of 10:05:07 AM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 29, 20257.607.327.207.307.301,638,200
May 28, 20257.377.457.207.217.216,580,600
May 27, 20257.337.417.217.417.415,829,220
May 26, 20257.337.397.257.317.316,158,220
May 23, 20257.437.477.347.357.354,775,624
May 22, 20257.497.557.367.417.416,139,404
May 21, 20257.607.617.507.527.523,740,100
May 20, 20257.627.627.527.587.584,740,205
May 19, 20257.597.607.487.607.604,282,760
May 16, 20257.607.687.557.587.585,604,900
May 15, 20257.717.787.627.627.625,878,500
May 14, 20257.707.757.637.717.716,169,040
May 13, 20257.687.757.637.687.687,047,175
May 12, 20257.567.657.557.627.624,342,800
May 9, 20257.597.607.477.527.524,075,400
May 8, 20257.507.607.497.597.595,450,300
May 7, 20257.577.657.477.547.547,213,542
May 6, 20257.377.507.357.497.496,746,057
Apr 30, 20257.307.407.287.307.304,298,610
Apr 29, 20257.197.387.167.307.304,836,545
Apr 28, 20257.267.287.107.207.205,366,500
Apr 25, 20257.307.367.257.277.274,446,674
Apr 24, 20257.427.457.277.307.304,863,900
Apr 23, 20257.347.457.347.427.425,710,410
Apr 22, 20257.347.377.257.347.345,270,400
Apr 21, 20257.237.347.177.337.335,270,900
Apr 18, 20257.267.307.147.227.225,868,252
Apr 17, 20257.257.387.237.267.266,355,822
Apr 16, 20257.387.457.177.297.296,751,318
Apr 15, 20257.407.517.357.437.436,149,374
Apr 14, 20257.447.487.377.407.406,780,300
Apr 11, 20257.217.427.217.327.328,152,604
Apr 10, 20257.347.467.257.287.2810,189,814
Apr 9, 20257.007.196.647.127.1214,112,558
Apr 8, 20256.857.316.857.097.0916,080,140
Apr 7, 20257.907.936.656.746.7420,665,406
Apr 3, 20258.248.348.118.218.216,675,976
Apr 2, 20258.268.418.188.328.326,718,899
Apr 1, 20258.138.408.138.278.279,228,770
Mar 31, 20258.218.338.068.198.1910,169,794
Mar 28, 20258.598.598.278.288.2814,993,300
Mar 27, 20258.398.678.318.588.5820,627,678
Mar 26, 20258.228.558.228.448.4416,263,300
Mar 25, 20258.138.358.088.298.2910,405,293
Mar 24, 20258.238.288.028.178.179,603,659
Mar 21, 20258.278.428.228.268.269,436,305
Mar 20, 20258.408.488.328.358.3510,590,666
Mar 19, 20258.558.608.378.428.4212,778,997
Mar 18, 20258.638.648.508.548.5413,599,810
Mar 17, 20258.518.698.398.628.6223,305,888
Mar 14, 20258.358.478.248.468.4610,670,556
Mar 13, 20258.528.568.258.338.3314,525,890
Mar 12, 20258.508.618.448.558.5516,464,128
Mar 11, 20258.328.608.268.528.5213,411,552
Mar 10, 20258.438.528.328.388.3810,985,343
Mar 7, 20258.368.528.328.438.4315,351,533
Mar 6, 20258.368.438.298.388.3813,562,675
Mar 5, 20258.528.528.288.358.3513,686,320
Mar 4, 20258.528.558.408.498.4915,618,929
Mar 3, 20258.528.828.488.538.5316,783,693
Feb 28, 20258.738.738.468.508.5012,256,423
Feb 27, 20258.758.778.578.738.7313,126,446
Feb 26, 20258.698.888.678.758.7515,750,528
Feb 25, 20258.818.928.658.698.6916,945,338
Feb 24, 20258.788.948.648.838.8321,685,364
Feb 21, 20258.839.068.758.878.8737,298,669
Feb 20, 20258.429.308.359.079.0754,600,554
Feb 19, 20258.118.488.108.468.4619,617,925
Feb 18, 20258.338.398.098.138.1313,030,300
Feb 17, 20258.368.378.138.358.3515,741,745
Feb 14, 20258.468.528.298.348.3413,762,621
Feb 13, 20258.698.768.398.408.4023,185,449
Feb 12, 20258.659.158.608.758.7550,123,695
Feb 11, 20257.848.527.738.488.4833,031,439
Feb 10, 20257.797.907.737.827.828,383,406
Feb 7, 20257.737.887.677.797.799,043,811
Feb 6, 20257.597.717.527.717.716,081,977
Feb 5, 20257.637.747.567.627.626,627,777
Jan 27, 20257.787.797.607.607.605,032,800
Jan 24, 20257.517.687.487.687.685,854,911
Jan 23, 20257.607.737.507.517.515,945,100
Jan 22, 20257.567.607.487.557.554,149,214
Jan 21, 20257.657.687.507.587.584,228,214
Jan 20, 20257.597.707.567.637.634,675,931
Jan 17, 20257.447.607.437.557.554,685,131
Jan 16, 20257.587.597.417.467.465,834,800
Jan 15, 20257.607.607.457.497.494,734,654
Jan 14, 20257.347.577.327.567.566,600,100
Jan 13, 20257.227.367.157.347.344,943,400
Jan 10, 20257.497.547.237.237.234,495,600
Jan 9, 20257.387.557.357.467.465,169,900
Jan 8, 20257.507.577.217.427.426,176,400
Jan 7, 20257.457.567.357.537.536,170,783
Jan 6, 20257.307.507.227.437.436,915,600
Jan 3, 20257.507.607.277.327.328,394,000
Jan 2, 20257.767.847.407.477.477,180,692
Dec 31, 20248.048.077.767.767.765,744,435
Dec 30, 20248.088.107.958.018.014,641,500
Dec 27, 20248.048.207.988.088.085,723,520
Dec 26, 20247.968.117.948.028.024,584,192
Dec 25, 20248.138.137.927.997.996,084,172
Dec 24, 20248.058.198.048.138.135,667,800
Dec 23, 20248.238.288.018.068.066,813,874
Dec 20, 20248.238.298.188.238.234,547,600
Dec 19, 20248.158.248.058.238.236,695,315
Dec 18, 20248.298.338.208.218.215,997,100
Dec 17, 20248.378.448.238.268.266,900,579
Dec 16, 20248.498.558.338.398.397,387,692
Dec 13, 20248.688.688.488.528.5210,375,500
Dec 12, 20248.638.728.568.718.718,129,810
Dec 11, 20248.558.748.548.658.658,126,963
Dec 10, 20248.858.908.588.608.6011,432,400
Dec 9, 20248.578.718.508.608.6010,085,188
Dec 6, 20248.478.598.238.578.5710,630,459
Dec 5, 20248.378.508.348.478.476,239,700
Dec 4, 20248.598.608.338.378.378,585,900
Dec 3, 20248.628.668.488.608.607,752,200
Dec 2, 20248.438.658.388.608.609,278,775
Nov 29, 20248.298.478.158.418.419,529,556
Nov 28, 20248.388.488.318.318.317,414,090
Nov 27, 20248.268.408.028.408.4011,811,774
Nov 26, 20248.578.648.288.338.3310,501,481
Nov 25, 20248.458.658.428.648.649,821,964
Nov 22, 20248.878.968.478.508.5014,036,301
Nov 21, 20248.919.138.818.948.9419,167,100
Nov 20, 20248.709.028.648.958.9526,740,110
Nov 19, 20248.388.848.308.778.7727,820,003
Nov 18, 20248.769.188.368.398.3929,910,497
Nov 15, 20248.528.648.318.348.348,592,453
Nov 14, 20248.838.908.508.558.559,573,472
Nov 13, 20248.758.888.648.838.8310,165,700
Nov 12, 20249.049.118.678.778.7714,161,077
Nov 11, 20248.728.988.658.988.9814,566,276
Nov 8, 20248.868.988.698.748.7415,195,627
Nov 7, 20248.588.798.528.788.7812,575,845
Nov 6, 20248.588.788.538.638.6312,838,116
Nov 5, 20248.308.628.288.608.6011,485,514
Nov 4, 20248.188.358.158.358.357,562,136
Nov 1, 20248.398.558.188.198.1911,259,990
Oct 31, 20248.428.528.328.488.4811,372,715
Oct 30, 20248.368.538.258.388.3810,560,302
Oct 29, 20248.708.828.408.438.4314,872,485
Oct 28, 20248.678.758.528.708.7016,488,295
Oct 25, 20248.258.748.218.728.7224,082,021
Oct 24, 20248.328.388.098.248.2417,128,572
Oct 23, 20248.108.578.048.448.4423,104,474
Oct 22, 20248.098.137.978.108.109,457,633
Oct 21, 20248.058.287.968.098.0913,964,505
Oct 18, 20247.608.187.587.967.9615,427,218
Oct 17, 20247.787.867.617.647.648,458,000
Oct 16, 20247.707.887.647.767.769,631,668
Oct 15, 20247.908.047.727.737.7312,205,813
Oct 14, 20247.808.047.707.937.9315,575,242
Oct 11, 20248.328.407.697.817.8116,163,319
Oct 10, 20248.648.898.328.348.3417,578,377
Oct 9, 20248.909.328.508.568.5628,007,236
Oct 8, 20249.759.808.769.319.3136,519,891
Sep 30, 20247.508.277.408.248.2428,017,780
Sep 27, 20246.807.286.807.157.1512,688,142
Sep 26, 20246.466.736.466.726.726,996,900
Sep 25, 20246.506.656.476.516.516,560,500
Sep 24, 20246.196.456.176.456.459,091,271
Sep 23, 20246.216.256.146.166.162,520,397
Sep 20, 20246.236.246.166.206.203,502,700
Sep 19, 20246.116.306.046.246.244,220,800
Sep 18, 20246.166.205.996.116.113,270,800
Sep 13, 20246.236.316.166.166.163,569,400
Sep 12, 20246.376.376.216.256.253,359,200
Sep 11, 20246.316.356.206.276.274,338,600
Sep 10, 20246.266.276.116.256.253,997,103
Sep 9, 20246.206.306.176.226.223,508,614
Sep 6, 20246.456.456.226.226.225,964,000
Sep 5, 20246.436.556.436.486.483,407,100
Sep 4, 20246.446.556.406.486.483,328,293
Sep 3, 20246.426.566.366.476.473,691,024
Sep 2, 20246.566.566.406.406.404,438,859
Aug 30, 20246.246.626.246.516.516,974,354
Aug 29, 20246.306.406.136.366.366,339,700
Aug 28, 20246.216.356.176.336.333,524,904
Aug 27, 20246.276.336.206.226.223,708,551
Aug 26, 20246.136.336.136.296.294,073,453
Aug 23, 20246.126.216.086.126.123,230,852
Aug 22, 20246.266.346.126.136.134,496,722
Aug 21, 20246.336.406.266.276.273,883,135
Aug 20, 20246.476.536.326.346.344,337,164
Aug 19, 20246.546.646.466.496.493,508,295
Aug 16, 20246.626.696.556.556.553,233,900
Aug 15, 20246.526.716.506.636.634,306,100
Aug 14, 20246.656.726.556.556.553,653,700
Aug 13, 20246.576.716.526.696.693,018,500
Aug 12, 20246.626.696.546.576.573,065,000
Aug 9, 20246.746.806.646.646.643,927,052
Aug 8, 20246.626.726.566.696.693,265,600
Aug 7, 20246.636.706.546.666.663,739,200
Aug 6, 20246.586.686.526.666.664,123,900
Aug 5, 20246.776.776.506.506.505,236,700
Aug 2, 20246.706.846.696.716.714,427,914
Aug 1, 20246.816.956.796.796.794,395,482
Jul 31, 20246.606.846.536.846.846,719,024
Jul 30, 20246.496.636.426.606.603,981,500
Jul 29, 20246.666.666.456.536.533,816,200
Jul 26, 20246.466.626.426.596.594,324,900
Jul 25, 20246.306.496.286.436.433,987,400
Jul 24, 20246.416.506.326.326.324,775,100
Jul 23, 20246.706.726.456.456.455,448,200
Jul 22, 20246.706.766.656.706.703,763,000
Jul 19, 20246.656.786.596.736.735,056,000
Jul 18, 20246.736.746.556.676.675,527,900
Jul 17, 20246.756.806.696.756.755,486,503
Jul 16, 20246.816.846.676.756.755,531,700
Jul 15, 20246.946.996.826.836.835,398,700
Jul 12, 20247.017.046.916.996.996,639,800
Jul 11, 20246.787.056.787.027.0214,774,526
Jul 10, 20246.966.976.656.696.6917,147,500
Jul 9, 20246.597.056.597.007.0020,381,569
Jul 8, 20246.686.966.556.566.569,835,379
Jul 5, 20246.676.756.576.706.703,870,800
Jul 4, 20246.826.856.616.676.674,757,800
Jul 3, 20246.816.896.716.836.835,471,300
Jul 2, 20246.846.926.776.816.814,100,024
Jul 1, 20246.856.896.696.866.865,157,124
Jun 28, 20246.867.006.836.846.844,243,600
Jun 27, 20247.037.136.876.896.894,599,324
Jun 26, 20246.877.126.767.117.114,959,400
Jun 25, 20246.886.966.816.876.873,909,800
Jun 24, 20247.107.136.826.846.846,258,700
Jun 21, 20247.137.257.067.167.164,689,000
Jun 20, 20247.337.667.157.167.168,974,400
Jun 19, 20247.407.507.317.367.364,979,000
Jun 18, 20247.447.547.357.457.4510,274,849
Jun 17, 20247.507.577.437.467.463,104,948
Jun 14, 20247.597.597.367.527.525,209,900
Jun 13, 20247.657.667.497.547.544,676,700
Jun 12, 20247.547.617.467.587.585,586,947
Jun 11, 20247.387.557.227.527.526,992,000
Jun 7, 20247.317.457.287.377.376,562,600
Jun 6, 20247.557.657.187.237.239,219,100
Jun 5, 20247.587.687.517.547.546,225,541
Jun 4, 20247.647.747.487.667.668,924,300
Jun 3, 20247.657.907.537.747.7418,574,482
May 31, 20248.308.407.887.927.9230,678,986
May 30, 20248.058.937.998.488.4833,640,037
May 29, 20247.998.137.938.018.014,983,370

Related Tickers

7966.T LINTEC Corporation
2,852.00
+0.35%
 
300446.SZ Aerospace Intelligent Manufacturing Technology Co., Ltd.
17.04
+1.61%
 
4956.T Konishi Co., Ltd.
1,113.00
+0.63%
 
300067.SZ ANOKY
5.65
-1.91%
 
301538.SZ Shenzhen Jdd Tech New Material Co., Ltd
53.16
+0.26%
 
002440.SZ Zhejiang Runtu Co., Ltd.
7.34
-0.14%
 
600352.SS ZHEJIANG LONGSHENG
9.88
-0.30%
 
605008.SS Ningbo Changhong Polymer Scientific and Technical Inc.
15.47
-0.83%
 
300019.SZ GUIBAO SCI & TECH
17.41
+0.17%
 
603120.SS KENTE CATALYSTS INC
39.30
+0.31%