Skip to main content
Shandong Sinocera Functional Material Co., Ltd. (SHE:300285)
China flag China · Delayed Price · Currency is CNY
22.68
+0.84 (3.85%)
At close: Dec 5, 2025

SHE:300285 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202521.8722.7921.6122.6822.683.85%21,762,437
Dec 4, 202522.5122.7621.0321.8421.84-3.49%29,324,890
Dec 3, 202522.5923.0422.5222.6322.630.27%16,589,080
Dec 2, 202522.7022.8822.2322.5722.57-1.44%16,059,770
Dec 1, 202522.8423.2522.6722.9022.900.31%19,274,880
Nov 28, 202522.9022.9322.5822.8322.83-0.31%15,560,667
Nov 27, 202522.3423.3322.2822.9022.902.46%25,849,092
Nov 26, 202522.5223.0022.2822.3522.35-0.45%14,945,225
Nov 25, 202522.4122.9722.2322.4522.451.35%16,983,360
Nov 24, 202522.0922.5621.7522.1522.151.23%13,056,710
Nov 21, 202522.6022.7721.7421.8821.88-4.45%23,278,520
Nov 20, 202523.9424.2522.7622.9022.90-4.34%21,411,140
Nov 19, 202523.7724.4023.6723.9423.940.42%19,651,150
Nov 18, 202525.0225.4923.5823.8423.84-5.43%33,193,510
Nov 17, 202525.0026.0224.8225.2125.212.86%41,741,430
Nov 14, 202524.4725.0923.7724.5124.51-0.85%34,132,640
Nov 13, 202523.9225.0723.8324.7224.724.08%33,906,130
Nov 12, 202524.3024.3123.5323.7523.75-2.70%18,631,670
Nov 11, 202524.4325.4024.3024.4124.41-0.49%27,458,330
Nov 10, 202524.5024.9823.6224.5324.530.16%34,577,270
Nov 7, 202523.1424.8923.0124.4924.496.16%45,956,680
Nov 6, 202522.5323.2922.4523.0723.072.53%16,594,890
Nov 5, 202522.1522.9521.7222.5022.500.04%19,651,190
Nov 4, 202523.1823.4422.3122.4922.49-3.52%15,312,980
Nov 3, 202523.2123.3622.5023.3123.31-1.02%21,816,570
Oct 31, 202523.6023.9023.0923.5523.551.07%24,405,250
Oct 30, 202523.9624.1723.0123.3023.300.39%25,679,340
Oct 29, 202522.6123.2722.5023.2123.212.65%23,727,430
Oct 28, 202522.2023.5022.0922.6122.611.03%28,429,440
Oct 27, 202522.4522.7422.2222.3822.381.36%18,580,400
Oct 24, 202521.6022.5021.6022.0822.083.03%17,644,300
Oct 23, 202521.5421.6920.9021.4321.43-0.74%11,731,900
Oct 22, 202521.6221.7821.3521.5921.59-0.42%8,548,461
Oct 21, 202521.4721.9621.4021.6821.681.03%12,117,480
Oct 20, 202521.5021.7921.2821.4621.461.37%10,955,060
Oct 17, 202522.1822.3021.1021.1721.17-4.42%18,507,320
Oct 16, 202522.5522.6922.0522.1522.15-2.77%15,104,000
Oct 15, 202522.3122.8021.9322.7822.782.52%19,646,730
Oct 14, 202524.3524.5522.2022.2222.22-8.56%39,346,670
Oct 13, 202523.5024.5023.5024.3024.30-1.06%30,005,300
Oct 10, 202525.3626.0924.4324.5624.56-1.37%40,515,940
Oct 9, 202522.7224.9222.6824.9024.9011.56%48,449,340
Sep 30, 202522.4022.9822.2122.3222.320.22%18,926,040
Sep 29, 202522.5122.7922.0522.2722.27-0.93%21,374,390
Sep 26, 202522.2023.1322.1722.4822.480.49%24,014,800
Sep 25, 202522.2522.5922.0622.3722.370.81%20,077,020
Sep 24, 202521.6722.2921.4422.1922.191.98%20,076,650
Sep 23, 202522.5622.5621.2021.7621.76-3.29%27,429,940
Sep 22, 202522.3122.8221.9822.5022.501.03%18,667,280
Sep 19, 202522.5122.9022.2022.2722.27-1.02%17,721,800