Shanghai - Delayed Quote CNY

Epoxy Base Electronic Material Corporation Limited (603002.SS)

5.61
-0.15
(-2.60%)
At close: 3:00:02 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 30, 20255.755.765.595.615.6118,451,100
May 29, 20255.605.795.575.765.7625,472,152
May 28, 20255.665.675.565.585.5812,258,600
May 27, 20255.615.665.565.665.6613,045,800
May 26, 20255.505.635.495.625.6212,165,200
May 23, 20255.615.655.525.525.5216,279,867
May 22, 20255.705.765.585.605.6019,493,700
May 21, 20255.765.785.675.745.7419,414,600
May 20, 20255.755.805.715.795.7916,133,150
May 19, 20255.735.785.665.785.7816,230,552
May 16, 20255.655.805.645.755.7517,746,002
May 15, 20255.805.825.685.685.6820,500,200
May 14, 20255.775.925.765.815.8130,870,300
May 13, 20255.835.905.755.765.7620,010,600
May 12, 20255.795.825.755.815.8118,180,090
May 9, 20255.845.845.705.735.7320,728,000
May 8, 20255.795.895.785.875.8727,032,201
May 7, 20255.825.885.715.805.8033,031,404
May 6, 20255.635.765.625.765.7631,693,970
Apr 30, 20255.505.675.495.575.5726,058,700
Apr 29, 20255.405.555.385.525.5218,679,600
Apr 28, 20255.605.615.455.455.4525,595,900
Apr 25, 20255.605.675.525.635.6332,814,450
Apr 24, 20255.735.755.535.585.5848,699,448
Apr 23, 20256.006.105.755.775.7773,380,957
Apr 22, 20255.956.305.956.026.02103,592,687
Apr 21, 20256.506.756.166.306.30156,589,191
Apr 18, 20255.506.275.456.276.2784,778,492
Apr 17, 20255.125.705.125.705.7042,793,059
Apr 16, 20255.265.345.095.185.1815,210,000
Apr 15, 20255.305.385.225.305.3017,563,746
Apr 14, 20255.335.385.265.275.2720,890,350
Apr 11, 20255.035.264.995.235.2326,252,393
Apr 10, 20255.075.195.075.085.0825,381,751
Apr 9, 20254.805.044.464.994.9933,389,601
Apr 8, 20255.105.184.804.924.9231,114,343
Apr 7, 20255.315.415.145.145.1420,253,100
Apr 3, 20255.705.825.645.715.7118,968,450
Apr 2, 20255.905.945.795.825.8218,125,000
Apr 1, 20255.945.995.915.915.9113,761,050
Mar 31, 20256.086.135.875.935.9327,670,500
Mar 28, 20256.326.426.156.166.1625,307,750
Mar 27, 20256.256.426.156.356.3530,090,531
Mar 26, 20256.246.386.216.296.2919,908,351
Mar 25, 20256.226.386.116.296.2923,417,181
Mar 24, 20256.286.336.066.236.2328,792,651
Mar 21, 20256.426.516.306.306.3033,488,828
Mar 20, 20256.586.626.486.486.4835,487,001
Mar 19, 20256.786.826.556.596.5954,693,652
Mar 18, 20256.827.076.686.856.8592,497,505
Mar 17, 20256.556.836.546.796.7964,285,499
Mar 14, 20256.626.776.446.646.6463,591,586
Mar 13, 20256.606.656.446.606.6049,495,992
Mar 12, 20256.666.776.566.586.5884,729,614
Mar 11, 20256.316.806.306.556.5579,573,199
Mar 10, 20256.156.446.116.386.3851,266,488
Mar 7, 20256.286.346.116.166.1636,048,525
Mar 6, 20256.236.356.236.286.2842,257,931
Mar 5, 20256.136.236.036.236.2337,750,752
Mar 4, 20256.006.175.946.166.1636,081,213
Mar 3, 20256.236.286.006.086.0853,866,956
Feb 28, 20256.386.636.176.196.1984,726,847
Feb 27, 20256.696.706.356.486.48120,389,950
Feb 26, 20256.286.896.206.896.89109,920,769
Feb 25, 20256.286.396.216.266.2656,545,950
Feb 24, 20256.266.656.156.416.4193,445,668
Feb 21, 20256.156.456.046.316.3188,972,032
Feb 20, 20256.126.166.066.166.1639,150,852
Feb 19, 20255.886.155.886.146.1449,607,200
Feb 18, 20256.036.105.875.905.9030,615,568
Feb 17, 20255.906.055.906.036.0331,444,377
Feb 14, 20255.955.995.895.925.9224,308,850
Feb 13, 20256.076.095.955.955.9537,411,154
Feb 12, 20256.026.156.026.106.1042,337,900
Feb 11, 20256.056.165.976.076.0754,079,901
Feb 10, 20255.956.185.906.126.1274,737,650
Feb 7, 20255.725.995.705.935.9369,040,800
Feb 6, 20255.525.725.475.725.7234,669,150
Feb 5, 20255.465.575.395.535.5327,718,952
Jan 27, 20255.705.735.395.405.4032,654,465
Jan 24, 20255.625.685.515.675.6731,345,200
Jan 23, 20255.765.885.625.635.6343,787,487
Jan 22, 20255.845.975.755.755.7542,049,600
Jan 21, 20256.046.085.865.905.9051,469,463
Jan 20, 20256.056.145.896.066.0671,165,008
Jan 17, 20255.946.335.816.016.01102,703,210
Jan 16, 20255.786.245.756.066.06104,618,081
Jan 15, 20255.985.995.715.825.8276,228,851
Jan 14, 20255.656.275.516.036.03131,667,915
Jan 13, 20255.265.935.185.785.78106,003,616
Jan 10, 20255.936.155.655.665.66158,984,043
Jan 9, 20255.075.595.075.595.5923,804,281
Jan 8, 20255.045.124.915.085.0823,779,452
Jan 7, 20254.945.154.915.115.1126,889,200
Jan 6, 20254.985.054.814.924.9221,835,330
Jan 3, 20255.255.284.954.974.9728,500,050
Jan 2, 20255.365.435.165.225.2227,028,800
Dec 31, 20245.655.665.355.375.3726,415,900
Dec 30, 20245.715.715.545.625.6222,583,970
Dec 27, 20245.655.915.605.755.7530,039,600
Dec 26, 20245.555.705.545.675.6721,314,250
Dec 25, 20245.705.745.455.555.5530,743,600
Dec 24, 20245.725.805.635.745.7426,838,100
Dec 23, 20246.086.085.665.675.6746,419,459
Dec 20, 20245.986.175.946.106.1034,429,000
Dec 19, 20245.936.015.885.985.9834,326,300
Dec 18, 20245.976.115.826.046.0438,224,700
Dec 17, 20246.286.335.935.985.9855,067,900
Dec 16, 20246.236.386.176.286.2851,020,186
Dec 13, 20246.336.436.236.266.2656,250,000
Dec 12, 20246.306.426.256.366.3659,988,227
Dec 11, 20246.216.436.186.356.3574,866,951
Dec 10, 20246.616.756.006.256.25144,266,201
Dec 9, 20246.906.996.636.636.63161,025,819
Dec 6, 20246.707.376.667.377.37231,668,841
Dec 5, 20247.207.206.556.706.70239,093,117
Dec 4, 20247.157.157.157.157.1514,819,469
Dec 3, 20246.196.506.196.506.5078,759,456
Dec 2, 20245.796.015.795.915.9168,401,293
Nov 29, 20245.696.005.655.855.8584,038,637
Nov 28, 20245.505.895.485.705.7079,301,209
Nov 27, 20245.435.565.235.555.5561,424,720
Nov 26, 20246.156.155.515.545.54116,382,626
Nov 25, 20245.355.755.355.755.7525,861,581
Nov 22, 20245.445.565.215.235.2325,559,237
Nov 21, 20245.375.555.325.435.4322,761,535
Nov 20, 20245.235.495.205.415.4126,418,308
Nov 19, 20245.095.235.055.235.2320,476,416
Nov 18, 20245.295.325.005.055.0526,465,660
Nov 15, 20245.395.455.215.235.2322,347,000
Nov 14, 20245.605.655.355.385.3827,041,148
Nov 13, 20245.635.695.485.635.6328,867,513
Nov 12, 20245.795.895.635.705.7050,971,771
Nov 11, 20245.555.845.525.785.7849,846,106
Nov 8, 20245.575.705.495.555.5545,801,719
Nov 7, 20245.405.555.355.545.5434,717,517
Nov 6, 20245.445.495.335.425.4237,742,550
Nov 5, 20245.295.455.295.435.4330,998,150
Nov 4, 20245.205.355.195.315.3123,758,323
Nov 1, 20245.425.505.155.175.1748,258,670
Oct 31, 20245.255.585.205.515.5161,731,967
Oct 30, 20245.205.315.165.285.2830,456,476
Oct 29, 20245.355.525.215.245.2442,138,852
Oct 28, 20245.345.385.305.385.3829,811,248
Oct 25, 20245.215.355.185.345.3436,476,750
Oct 24, 20245.145.255.105.175.1724,597,350
Oct 23, 20245.135.195.115.155.1526,054,502
Oct 22, 20245.145.165.065.145.1426,744,500
Oct 21, 20245.095.255.085.135.1341,563,250
Oct 18, 20244.905.164.885.095.0934,982,769
Oct 17, 20244.955.024.894.904.9018,282,850
Oct 16, 20244.814.964.784.924.9216,168,552
Oct 15, 20244.985.084.904.904.9022,243,648
Oct 14, 20244.875.044.765.035.0326,682,535
Oct 11, 20245.085.084.784.874.8728,547,350
Oct 10, 20245.145.295.015.085.0835,840,403
Oct 9, 20245.595.595.175.175.1759,017,982
Oct 8, 20245.725.745.215.745.7499,697,740
Sep 30, 20244.965.244.845.225.2266,968,135
Sep 27, 20244.614.804.614.794.7926,489,884
Sep 26, 20244.484.594.484.594.5923,045,903
Sep 25, 20244.494.604.444.484.4826,389,788
Sep 24, 20244.394.484.354.484.4821,618,399
Sep 23, 20244.354.394.304.394.3912,492,300
Sep 20, 20244.344.434.324.344.3415,119,881
Sep 19, 20244.274.394.264.364.3617,262,647
Sep 18, 20244.234.304.164.244.2412,435,497
Sep 13, 20244.334.364.264.274.2711,952,950
Sep 12, 20244.434.474.324.334.3315,001,288
Sep 11, 20244.424.454.364.404.4013,516,152
Sep 10, 20244.464.504.374.474.4722,508,538
Sep 9, 20244.444.484.384.444.4424,068,349
Sep 6, 20244.514.614.424.444.4451,562,080
Sep 5, 20244.204.664.204.664.6650,674,476
Sep 4, 20244.254.294.194.244.249,428,350
Sep 3, 20244.284.334.254.304.307,975,500
Sep 2, 20244.364.394.254.274.279,891,137
Aug 30, 20244.244.414.234.354.3513,541,100
Aug 29, 20244.164.284.134.244.249,898,042
Aug 28, 20244.114.194.104.164.168,650,200
Aug 27, 20244.304.304.114.124.1214,067,302
Aug 26, 20244.264.324.244.294.297,171,400
Aug 23, 20244.264.324.234.294.298,805,602
Aug 22, 20244.354.384.254.264.2613,091,772
Aug 21, 20244.544.594.284.364.3623,860,600
Aug 20, 20244.634.644.564.574.5710,348,900
Aug 19, 20244.694.724.624.624.6212,824,860
Aug 16, 20244.674.764.664.704.7017,351,260
Aug 15, 20244.624.714.584.674.6714,586,850
Aug 14, 20244.634.684.604.644.6410,525,800
Aug 13, 20244.574.644.524.634.6310,711,900
Aug 12, 20244.674.684.574.584.5815,795,563
Aug 9, 20244.774.824.684.694.6914,098,287
Aug 8, 20244.704.804.634.734.7318,193,327
Aug 7, 20244.734.854.724.744.7417,491,900
Aug 6, 20244.714.774.664.754.7517,912,002
Aug 5, 20244.844.874.664.664.6631,907,250
Aug 2, 20244.995.024.864.914.9142,801,452
Aug 1, 20244.955.294.935.095.0977,494,503
Jul 31, 20244.744.884.714.884.8832,299,900
Jul 30, 20244.724.774.644.744.7421,376,785
Jul 29, 20244.814.824.734.764.7620,201,887
Jul 26, 20244.714.814.684.804.8021,541,300
Jul 25, 20244.634.754.604.714.7119,257,200
Jul 24, 20244.614.844.564.734.7324,982,450
Jul 23, 20244.824.824.644.654.6522,125,500
Jul 22, 20244.804.914.784.844.8424,636,200
Jul 19, 20244.654.864.634.794.7928,037,690
Jul 18, 20244.684.794.544.754.7535,234,373
Jul 17, 20244.994.994.704.714.7144,573,450
Jul 16, 20244.905.124.865.035.0345,193,996
Jul 15, 20245.055.074.874.924.9243,347,225
Jul 12, 20245.205.255.085.095.0956,711,179
Jul 11, 20245.205.405.095.265.2672,664,861
Jul 10, 20245.425.435.085.085.0883,770,488
Jul 9, 20245.105.414.945.405.4095,692,066
Jul 8, 20245.035.304.985.155.1579,673,364
Jul 5, 20245.075.075.075.075.07-
Jul 4, 20244.935.204.905.075.07108,970,843
Jul 3, 20244.565.044.465.045.0446,076,646
Jul 2, 20244.634.664.564.584.5818,506,300
Jul 1, 20244.694.724.544.644.6422,432,353
Jun 28, 20244.564.784.504.694.6932,043,890
Jun 27, 20244.674.784.554.594.5927,526,343
Jun 26, 20244.644.754.474.734.7331,022,200
Jun 25, 20244.854.924.544.614.6139,942,628
Jun 24, 20244.955.064.854.864.8649,786,891
Jun 21, 20244.865.154.655.115.1175,269,667
Jun 20, 20245.065.204.994.994.9957,385,593
Jun 19, 20245.145.234.965.065.0662,775,002
Jun 18, 20245.315.535.055.145.1496,653,145
Jun 17, 20244.835.164.775.035.0369,353,840
Jun 14, 2024 0.05 Dividend
Jun 14, 20244.945.004.804.834.8358,710,744
Jun 13, 20245.185.344.995.004.95117,367,084
Jun 12, 20244.585.064.555.065.0139,747,695
Jun 11, 20244.414.634.364.604.5524,120,513
Jun 7, 20244.354.504.354.444.4019,269,613
Jun 6, 20244.514.654.254.284.2421,733,609
Jun 5, 20244.554.594.444.454.4114,700,681
Jun 4, 20244.694.704.484.564.5122,882,837
Jun 3, 20244.854.904.684.724.6723,262,575
May 31, 20244.724.954.694.834.7827,294,674
May 30, 20244.734.754.654.684.6314,313,741

Related Tickers

300481.SZ Puyang Huicheng Electronic Material Co., Ltd.
13.31
-1.19%
 
688707.SS Guizhou Zhenhua E-chem Inc.
11.82
-1.34%
 
688150.SS Shaanxi Lighte Optoelectronics Material Co.,Ltd
23.66
-2.19%
 
605376.SS Jiangsu Boqian New Materials Stock Co., Ltd.
31.96
-2.65%
 
688035.SS Darbond Technology Co., Ltd
37.80
-0.50%
 
603612.SS Sunstone Development Co., Ltd.
16.16
-1.34%
 
4061.T Denka Company Limited
2,056.50
-0.19%
 
300261.SZ ABA Chemicals Corporation
7.44
-1.59%
 
3405.T Kuraray Co., Ltd.
1,835.00
+1.02%
 
688065.SS Cathay Biotech Inc.
47.20
-0.72%