Epoxy Base Electronic Material Corporation Limited (603002.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
As of 02:42PM CST. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 5.1100 | 5.1300 | 4.9300 | 4.9900 | 4.9900 | 18,643,500 |
| 07 May 2024 | 5.1100 | 5.2400 | 5.0200 | 5.1300 | 5.1300 | 31,772,298 |
| 06 May 2024 | 4.8900 | 5.0800 | 4.8900 | 5.0600 | 5.0600 | 27,377,105 |
| 30 Apr 2024 | 4.8800 | 4.9800 | 4.7700 | 4.8400 | 4.8400 | 21,489,921 |
| 29 Apr 2024 | 4.7400 | 4.9100 | 4.6700 | 4.8900 | 4.8900 | 22,770,911 |
| 26 Apr 2024 | 4.6200 | 4.8000 | 4.6000 | 4.7400 | 4.7400 | 24,455,056 |
| 25 Apr 2024 | 4.5100 | 4.6700 | 4.4800 | 4.6000 | 4.6000 | 18,586,906 |
| 24 Apr 2024 | 4.4100 | 4.5800 | 4.4100 | 4.5700 | 4.5700 | 22,964,375 |
| 23 Apr 2024 | 4.4800 | 4.5500 | 4.3500 | 4.4100 | 4.4100 | 22,949,226 |
| 22 Apr 2024 | 4.5100 | 4.5700 | 4.4000 | 4.4500 | 4.4500 | 21,388,123 |
| 19 Apr 2024 | 4.5500 | 4.6400 | 4.4800 | 4.5800 | 4.5800 | 27,335,248 |
| 18 Apr 2024 | 4.9100 | 4.9700 | 4.5900 | 4.6300 | 4.6300 | 52,746,775 |
| 17 Apr 2024 | 4.6500 | 5.0000 | 4.6500 | 4.9800 | 4.9800 | 18,214,097 |
| 16 Apr 2024 | 4.9900 | 4.9900 | 4.5300 | 4.5500 | 4.5500 | 17,380,601 |
| 15 Apr 2024 | 5.1800 | 5.2500 | 4.8600 | 4.9700 | 4.9700 | 16,389,950 |
| 12 Apr 2024 | 5.2200 | 5.3300 | 5.2000 | 5.2200 | 5.2200 | 11,599,900 |
| 11 Apr 2024 | 5.1700 | 5.3100 | 5.1700 | 5.2100 | 5.2100 | 10,951,384 |
| 10 Apr 2024 | 5.4500 | 5.4500 | 5.1900 | 5.2600 | 5.2600 | 14,722,322 |
| 09 Apr 2024 | 5.3500 | 5.4600 | 5.3000 | 5.4500 | 5.4500 | 12,239,750 |
| 08 Apr 2024 | 5.5700 | 5.5700 | 5.3600 | 5.4000 | 5.4000 | 20,490,029 |
| 03 Apr 2024 | 5.5300 | 5.7900 | 5.4000 | 5.6600 | 5.6600 | 32,867,027 |
| 02 Apr 2024 | 5.7200 | 5.7600 | 5.5400 | 5.5900 | 5.5900 | 18,773,117 |
| 01 Apr 2024 | 5.5900 | 5.7600 | 5.5500 | 5.7200 | 5.7200 | 23,157,502 |
| 29 Mar 2024 | 5.5800 | 5.6400 | 5.4300 | 5.5900 | 5.5900 | 18,060,246 |
| 28 Mar 2024 | 5.2400 | 5.6600 | 5.2400 | 5.5800 | 5.5800 | 44,116,530 |
| 27 Mar 2024 | 5.6900 | 5.8300 | 5.2200 | 5.2400 | 5.2400 | 44,802,046 |
| 26 Mar 2024 | 6.0100 | 6.0800 | 5.7100 | 5.7900 | 5.7900 | 59,065,056 |
| 25 Mar 2024 | 6.7800 | 6.8500 | 6.3000 | 6.3000 | 6.3000 | 82,797,062 |
| 22 Mar 2024 | 7.0000 | 7.0000 | 6.5800 | 7.0000 | 7.0000 | 89,716,408 |
| 21 Mar 2024 | 6.9000 | 6.9000 | 6.2900 | 6.3600 | 6.3600 | 30,515,900 |
| 20 Mar 2024 | 5.6700 | 6.2700 | 5.6500 | 6.2700 | 6.2700 | 38,257,586 |
| 19 Mar 2024 | 5.6600 | 5.7100 | 5.6000 | 5.7000 | 5.7000 | 22,025,480 |
| 18 Mar 2024 | 5.5200 | 5.7200 | 5.4700 | 5.6900 | 5.6900 | 25,936,100 |
| 15 Mar 2024 | 5.4000 | 5.5300 | 5.2800 | 5.5200 | 5.5200 | 16,765,596 |
| 14 Mar 2024 | 5.5300 | 5.5500 | 5.3200 | 5.3800 | 5.3800 | 24,076,222 |
| 13 Mar 2024 | 5.5700 | 5.6500 | 5.5000 | 5.6100 | 5.6100 | 26,694,549 |
| 12 Mar 2024 | 5.5600 | 5.6600 | 5.4900 | 5.5100 | 5.5100 | 23,684,849 |
| 11 Mar 2024 | 5.6000 | 5.6300 | 5.4800 | 5.6000 | 5.6000 | 29,871,996 |
| 08 Mar 2024 | 5.5300 | 5.7700 | 5.5000 | 5.7200 | 5.7200 | 40,491,024 |
| 07 Mar 2024 | 5.6800 | 5.7700 | 5.4500 | 5.4500 | 5.4500 | 35,768,035 |
| 06 Mar 2024 | 5.6900 | 5.8000 | 5.5000 | 5.7400 | 5.7400 | 51,847,403 |
| 05 Mar 2024 | 5.8800 | 6.0600 | 5.6000 | 5.9300 | 5.9300 | 81,369,972 |
| 04 Mar 2024 | 5.0400 | 5.5900 | 4.9700 | 5.5900 | 5.5900 | 17,781,985 |
| 01 Mar 2024 | 5.0400 | 5.1100 | 4.9800 | 5.0800 | 5.0800 | 15,321,675 |
| 29 Feb 2024 | 4.7000 | 5.0400 | 4.7000 | 5.0100 | 5.0100 | 15,549,822 |
| 28 Feb 2024 | 5.2700 | 5.4100 | 4.7900 | 4.8000 | 4.8000 | 23,478,600 |
| 27 Feb 2024 | 5.0300 | 5.2600 | 4.9600 | 5.2600 | 5.2600 | 16,615,850 |
| 26 Feb 2024 | 4.9600 | 5.2000 | 4.9300 | 5.0800 | 5.0800 | 19,192,150 |
| 23 Feb 2024 | 4.9000 | 5.0200 | 4.7900 | 5.0100 | 5.0100 | 17,915,485 |
| 22 Feb 2024 | 4.5800 | 4.8400 | 4.5400 | 4.8000 | 4.8000 | 19,267,588 |
| 21 Feb 2024 | 4.5000 | 4.7400 | 4.4500 | 4.6000 | 4.6000 | 25,854,150 |
| 20 Feb 2024 | 4.4300 | 4.7700 | 4.2800 | 4.6700 | 4.6700 | 23,686,689 |
| 19 Feb 2024 | 4.2600 | 4.4800 | 4.2000 | 4.4500 | 4.4500 | 28,218,304 |
| 08 Feb 2024 | 3.8100 | 4.1100 | 3.5700 | 4.1100 | 4.1100 | 31,293,653 |
| 07 Feb 2024 | 3.9900 | 3.9900 | 3.6700 | 3.7400 | 3.7400 | 26,688,454 |
| 06 Feb 2024 | 3.9300 | 4.1100 | 3.6400 | 3.9500 | 3.9500 | 23,026,090 |
| 05 Feb 2024 | 4.4300 | 4.4900 | 4.0400 | 4.0400 | 4.0400 | 11,184,650 |
| 02 Feb 2024 | 4.7600 | 4.8600 | 4.3300 | 4.4900 | 4.4900 | 9,500,750 |
| 01 Feb 2024 | 4.8000 | 4.9000 | 4.6700 | 4.7500 | 4.7500 | 7,893,900 |
| 31 Jan 2024 | 5.1500 | 5.1500 | 4.8400 | 4.8700 | 4.8700 | 8,741,900 |
| 30 Jan 2024 | 5.2000 | 5.3300 | 5.1200 | 5.1200 | 5.1200 | 6,520,790 |
| 29 Jan 2024 | 5.5300 | 5.5700 | 5.2600 | 5.2700 | 5.2700 | 9,822,597 |
| 26 Jan 2024 | 5.5200 | 5.7300 | 5.5000 | 5.5800 | 5.5800 | 11,581,300 |
| 25 Jan 2024 | 5.3400 | 5.5800 | 5.2900 | 5.5600 | 5.5600 | 8,212,047 |
| 24 Jan 2024 | 5.3000 | 5.3600 | 5.1100 | 5.3200 | 5.3200 | 9,086,399 |
| 23 Jan 2024 | 5.2800 | 5.3300 | 5.1800 | 5.2900 | 5.2900 | 9,403,136 |
| 22 Jan 2024 | 5.6700 | 5.6800 | 5.2500 | 5.3000 | 5.3000 | 8,814,333 |
| 19 Jan 2024 | 5.7300 | 5.8000 | 5.6400 | 5.6800 | 5.6800 | 5,808,300 |
| 18 Jan 2024 | 5.7700 | 5.8000 | 5.5700 | 5.7500 | 5.7500 | 8,853,200 |
| 17 Jan 2024 | 5.8900 | 5.9300 | 5.7600 | 5.7600 | 5.7600 | 5,604,400 |
| 16 Jan 2024 | 5.9700 | 5.9800 | 5.8100 | 5.9100 | 5.9100 | 6,013,550 |
| 15 Jan 2024 | 5.9200 | 6.0100 | 5.8300 | 5.9400 | 5.9400 | 4,903,900 |
| 12 Jan 2024 | 6.0100 | 6.0500 | 5.9300 | 5.9600 | 5.9600 | 6,286,650 |
| 11 Jan 2024 | 5.9000 | 6.0800 | 5.8700 | 6.0600 | 6.0600 | 8,641,800 |
| 10 Jan 2024 | 5.9000 | 6.0200 | 5.8100 | 5.9300 | 5.9300 | 7,914,800 |
| 09 Jan 2024 | 5.9500 | 6.0500 | 5.9200 | 5.9600 | 5.9600 | 7,504,380 |
| 08 Jan 2024 | 6.0500 | 6.1000 | 5.9100 | 5.9200 | 5.9200 | 8,056,528 |
| 05 Jan 2024 | 6.1700 | 6.2500 | 6.0100 | 6.0700 | 6.0700 | 8,035,396 |
| 04 Jan 2024 | 6.2000 | 6.2700 | 6.1700 | 6.1900 | 6.1900 | 8,417,500 |
| 03 Jan 2024 | 6.2600 | 6.2800 | 6.0900 | 6.2100 | 6.2100 | 8,841,400 |
| 02 Jan 2024 | 6.2900 | 6.3400 | 6.2400 | 6.2800 | 6.2800 | 12,309,200 |
| 29 Dec 2023 | 6.0900 | 6.2900 | 6.0800 | 6.2800 | 6.2800 | 11,621,700 |
| 28 Dec 2023 | 6.1000 | 6.2000 | 6.0300 | 6.1300 | 6.1300 | 10,988,000 |
| 27 Dec 2023 | 6.0300 | 6.1400 | 5.9700 | 6.1100 | 6.1100 | 9,577,565 |
| 26 Dec 2023 | 6.1000 | 6.1100 | 5.9400 | 5.9900 | 5.9900 | 10,039,915 |
| 25 Dec 2023 | 6.1100 | 6.1800 | 6.0600 | 6.1300 | 6.1300 | 7,765,300 |
| 22 Dec 2023 | 6.2900 | 6.3000 | 6.1000 | 6.1300 | 6.1300 | 9,112,800 |
| 21 Dec 2023 | 6.1900 | 6.2700 | 6.1000 | 6.2300 | 6.2300 | 10,372,480 |
| 20 Dec 2023 | 6.3200 | 6.3400 | 6.1900 | 6.2100 | 6.2100 | 9,454,450 |
| 19 Dec 2023 | 6.2600 | 6.3400 | 6.2500 | 6.3200 | 6.3200 | 10,175,950 |
| 18 Dec 2023 | 6.3300 | 6.3600 | 6.2400 | 6.2800 | 6.2800 | 15,211,700 |
| 15 Dec 2023 | 6.3800 | 6.4300 | 6.3300 | 6.3700 | 6.3700 | 15,975,200 |
| 14 Dec 2023 | 6.5600 | 6.5600 | 6.3500 | 6.3800 | 6.3800 | 17,904,100 |
| 13 Dec 2023 | 6.6000 | 6.6300 | 6.4800 | 6.4900 | 6.4900 | 16,676,200 |
| 12 Dec 2023 | 6.5700 | 6.7100 | 6.5300 | 6.6000 | 6.6000 | 15,852,388 |
| 11 Dec 2023 | 6.5000 | 6.6000 | 6.4300 | 6.5900 | 6.5900 | 20,368,500 |
| 08 Dec 2023 | 6.6000 | 6.7300 | 6.5000 | 6.5400 | 6.5400 | 24,680,000 |
| 07 Dec 2023 | 6.7000 | 6.7800 | 6.6000 | 6.6200 | 6.6200 | 21,567,440 |
| 06 Dec 2023 | 6.6600 | 6.8100 | 6.6300 | 6.6700 | 6.6700 | 31,628,500 |
| 05 Dec 2023 | 6.9000 | 6.9800 | 6.7300 | 6.7700 | 6.7700 | 41,663,824 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.