U.S. markets closed

Shenzhen Prince New Materials Co., Ltd. (002735.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
17.65-0.49 (-2.70%)
At close: 3:04PM CST
Show:
Historical Prices
Frequency:
Daily
Currency in CNY
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 202118.2018.3217.6517.6517.651,102,740
Sep 16, 202117.8418.5617.8418.1418.141,279,548
Sep 15, 202118.1818.3517.6017.8417.841,144,356
Sep 14, 202118.3718.4417.9518.1318.132,154,471
Sep 13, 202118.5618.9518.3018.3718.371,601,667
Sep 10, 202119.6819.8518.6018.7918.793,013,350
Sep 09, 202119.0319.7018.8019.6819.682,521,707
Sep 08, 202118.8219.0718.7018.9518.951,354,398
Sep 07, 202118.9819.1618.8318.8718.871,180,616
Sep 06, 202118.9719.2518.6019.0119.011,560,927
Sep 03, 202118.9419.3818.7818.9718.971,281,819
Sep 02, 202118.9519.0018.6118.9418.941,357,778
Sep 01, 202119.1219.2918.5019.0319.031,976,501
Aug 31, 202119.3219.6219.0419.1219.122,623,484
Aug 30, 202119.9720.0419.0619.3219.323,858,702
Aug 27, 202119.8920.4619.4219.9719.972,902,570
Aug 26, 202119.3320.6019.0419.9319.935,063,542
Aug 25, 202119.2019.5119.0519.3319.331,753,898
Aug 24, 202119.8019.9919.1619.2919.294,201,160
Aug 23, 202119.0019.8818.5619.8019.804,264,873
Aug 20, 202118.7019.2018.1718.7418.742,890,358
Aug 19, 202118.7519.4918.2118.9318.934,307,544
Aug 18, 202119.0019.0118.3918.5718.573,091,482
Aug 17, 202119.8419.8518.5019.1819.185,555,090
Aug 16, 202118.8919.9218.2719.8419.848,052,946
Aug 13, 202117.1918.5317.1018.5218.526,684,476
Aug 12, 202117.4718.2817.1217.2317.233,518,772
Aug 11, 202117.4417.5817.2017.5017.501,790,447
Aug 10, 202117.2217.6917.1017.4617.463,069,023
Aug 09, 202117.1217.3616.9317.2217.222,467,500
Aug 06, 202117.2317.2517.0517.1017.101,858,738
Aug 05, 202117.1117.3716.9017.2517.252,179,522
Aug 04, 202117.0317.4016.9017.2017.202,430,864
Aug 03, 202117.4917.5617.0517.2117.212,014,212
Aug 02, 202118.2018.2017.0017.5617.564,588,951
Jul 30, 202116.0417.4816.0417.4817.483,859,148
Jul 29, 202115.4015.9815.0915.8915.893,360,170
Jul 28, 202116.3916.5314.8815.0515.053,681,732
Jul 27, 202117.1017.4516.5316.5316.532,288,163
Jul 26, 202116.9317.3616.9117.1517.152,410,792
Jul 23, 202117.3017.5717.2217.2317.232,697,903
Jul 22, 202117.0317.4416.9017.4217.422,768,577
Jul 21, 202116.5816.9016.5216.8716.871,853,266
Jul 20, 202116.5416.6516.3416.5816.581,459,393
Jul 19, 202116.5616.9016.3416.6316.632,256,735
Jul 16, 202117.1017.1616.6816.7116.712,763,938
Jul 15, 202117.2017.6317.0117.2117.213,023,636
Jul 15, 20210.092857 Dividend
Jul 15, 20211:1 Stock Split
Jul 14, 202117.6117.7817.3817.5817.492,263,114
Jul 13, 202117.6417.8417.3417.5717.482,674,406
Jul 12, 202116.7917.5116.5017.4517.362,428,148
Jul 09, 202117.4217.4416.9316.9716.882,201,150
Jul 08, 202117.0617.5717.0617.4217.332,273,096
Jul 07, 202116.8317.2116.5917.0616.971,439,998
Jul 06, 202117.0117.3316.7416.9016.811,301,426
Jul 05, 202116.9417.1916.8517.0116.921,414,670
Jul 02, 202116.7917.4316.7717.0816.991,203,171
Jul 01, 202117.8918.0017.0117.0917.002,406,264
Jun 30, 202117.8818.4517.5417.9317.832,337,510
Jun 29, 202118.3218.4017.8118.0017.902,585,926
Jun 28, 202118.4118.6418.2718.3218.221,486,338
Jun 25, 202118.2118.5918.1518.4518.351,812,118
Jun 24, 202119.0419.2118.5018.5618.472,759,400
Jun 23, 202118.8619.1418.6119.0918.992,820,986
Jun 22, 202118.8419.1118.6118.8218.722,842,896
Jun 21, 202118.6619.0718.4418.8218.722,354,310
Jun 18, 202117.8418.7517.8218.6118.512,365,006
Jun 17, 202118.5518.7617.7117.9417.842,362,276
Jun 16, 202118.6518.8118.3618.6118.521,903,300
Jun 15, 202118.7018.9618.2418.8218.722,189,180
Jun 11, 202119.0619.1318.7618.7718.672,032,576
Jun 10, 202118.6119.1418.4919.0718.972,293,474
Jun 09, 202119.0119.2918.5018.5918.492,552,256
Jun 08, 202119.0319.2418.6019.1619.062,619,485
Jun 07, 202118.8218.9718.5818.8718.771,427,790
Jun 04, 202119.0119.0518.5718.6418.541,722,714
Jun 03, 202119.2519.4118.9818.9918.891,868,972
Jun 02, 202119.7019.7019.0619.2419.141,831,816
Jun 01, 202118.8619.6118.8619.3219.222,245,285
May 31, 202119.2119.2618.7419.1419.032,463,062
May 28, 202119.6419.8619.0619.2119.113,328,920
May 27, 202118.9519.8918.9419.6519.553,575,698
May 26, 202119.4019.4118.8719.1019.004,751,831
May 25, 202117.8719.0017.8718.8618.767,221,039
May 24, 202117.4618.0717.1917.7517.665,609,308
May 21, 202117.2617.3616.4317.0116.924,957,456
May 20, 202117.8618.0617.1117.2617.176,298,244
May 19, 202118.1519.2918.0718.3618.266,635,059
May 18, 202121.4621.4619.3919.3919.296,298,327
May 17, 202123.7923.9421.5521.5521.445,568,326
May 14, 202123.4124.0623.2223.9423.823,031,994
May 13, 202123.9024.2023.2523.3123.193,966,438
May 12, 202122.2624.2122.2624.0523.925,321,358
May 11, 202122.6423.7922.5622.5722.453,954,809
May 10, 202123.8224.3922.9123.0922.963,457,972
May 07, 202124.1424.7623.9324.0923.963,524,892
May 06, 202124.4325.0724.1124.1424.023,742,144
Apr 30, 202124.8925.4324.2924.7324.605,133,853
Apr 29, 202126.0226.0224.8425.0024.874,056,014
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...