Stock listing
Shenzhen:002838 Shandong Dawn Polymer Co., Ltd. (道恩股份) 股价
Follow Shandong Dawn Polymer Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:002838
¥19.09 CNY -0.52 (-2.7%)
Close on Nov 3, 2026
- Day range
- ¥18.95 – ¥19.67 CNYNov 3, 2026
- Volume
- 5.20M sharesNov 3, 2026
- Market cap
- ¥9.13B CNYAt the close on Nov 3, 2026 · price × 478.4M shares outstanding
- 52-week range
- ¥18.20 – ¥38.30 CNYLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- ¥175.5M CNYMedian day 6.57M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SZSE:002838 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥19.09 | -0.52 | -2.7% | ¥19.67 | ¥19.67 | ¥18.95 | 5,195,180 | |
| ¥19.61 | +0.57 | +3.0% | ¥19.45 | ¥19.89 | ¥18.84 | 6,567,601 | |
| ¥19.04 | -0.76 | -3.8% | ¥19.50 | ¥20.04 | ¥19.02 | 5,060,000 | |
| ¥19.80 | -0.78 | -3.8% | ¥20.49 | ¥20.50 | ¥19.80 | 5,023,240 | |
| ¥20.58 | +1.08 | +5.5% | ¥19.43 | ¥20.80 | ¥19.40 | 7,535,884 | |
| ¥19.50 | +0.07 | +0.4% | ¥19.76 | ¥20.45 | ¥19.48 | 8,140,957 | |
| ¥19.43 | -0.33 | -1.7% | ¥19.55 | ¥19.79 | ¥19.08 | 4,736,477 | |
| ¥19.76 | +0.06 | +0.3% | ¥19.36 | ¥19.83 | ¥18.20 | 7,740,520 | |
| ¥19.70 | -0.67 | -3.3% | ¥20.05 | ¥20.39 | ¥19.61 | 4,727,795 | |
| ¥20.37 | -0.02 | -0.1% | ¥20.44 | ¥20.69 | ¥20.28 | 4,050,576 | |
| ¥20.39 | +0.10 | +0.5% | ¥20.20 | ¥20.48 | ¥19.88 | 3,949,144 | |
| ¥20.29 | +0.54 | +2.7% | ¥19.52 | ¥20.40 | ¥19.44 | 6,447,763 | |
| ¥19.75 | +0.13 | +0.7% | ¥20.20 | ¥20.33 | ¥19.48 | 8,028,324 | |
| ¥19.62 | -2.09 | -9.6% | ¥20.57 | ¥21.10 | ¥19.58 | 13,030,864 | |
| ¥21.71 | -1.13 | -4.9% | ¥23.29 | ¥23.44 | ¥21.59 | 10,042,337 | |
| ¥22.84 | -0.91 | -3.8% | ¥23.42 | ¥23.50 | ¥21.91 | 12,978,957 | |
| ¥23.75 | -2.48 | -9.5% | ¥25.62 | ¥25.62 | ¥23.64 | 17,893,225 | |
| ¥26.23 | +1.98 | +8.2% | ¥24.26 | ¥26.60 | ¥23.18 | 13,703,335 | |
| ¥24.25 | -0.30 | -1.2% | ¥24.68 | ¥25.77 | ¥24.05 | 5,959,582 | |
| ¥24.55 | +0.42 | +1.7% | ¥24.13 | ¥25.34 | ¥24.10 | 3,847,151 | |
| ¥24.13 | -0.35 | -1.4% | ¥24.47 | ¥24.75 | ¥24.01 | 3,489,814 | |
| ¥24.48 | -1.17 | -4.6% | ¥25.45 | ¥25.62 | ¥24.40 | 5,506,264 | |
| ¥25.65 | -0.19 | -0.7% | ¥25.83 | ¥26.25 | ¥25.55 | 4,293,676 | |
| ¥25.84 | +0.52 | +2.1% | ¥25.36 | ¥26.00 | ¥25.25 | 5,064,462 | |
| ¥25.32 | -0.19 | -0.7% | ¥25.71 | ¥25.95 | ¥25.23 | 3,950,438 | |
| ¥25.51 | +0.27 | +1.1% | ¥25.30 | ¥25.86 | ¥25.24 | 5,231,660 | |
| ¥25.24 | +0.23 | +0.9% | ¥25.20 | ¥25.76 | ¥25.15 | 3,952,628 | |
| ¥25.01 | -0.24 | -1.0% | ¥25.19 | ¥25.59 | ¥24.88 | 4,086,600 | |
| ¥25.25 | +1.02 | +4.2% | ¥24.50 | ¥25.44 | ¥24.20 | 6,083,525 | |
| ¥24.23 | -0.16 | -0.7% | ¥24.39 | ¥24.59 | ¥24.17 | 3,393,225 | |
| ¥24.39 | +0.14 | +0.6% | ¥24.15 | ¥24.48 | ¥23.70 | 4,158,800 | |
| ¥24.25 | -0.69 | -2.8% | ¥24.78 | ¥24.78 | ¥23.57 | 6,238,246 | |
| ¥24.94 | -0.61 | -2.4% | ¥25.40 | ¥25.45 | ¥24.87 | 4,035,812 | |
| ¥25.55 | +0.04 | +0.2% | ¥25.30 | ¥26.00 | ¥25.30 | 4,905,276 | |
| ¥25.51 | -0.09 | -0.4% | ¥25.58 | ¥25.69 | ¥25.02 | 5,682,798 | |
| ¥25.60 | +0.86 | +3.5% | ¥24.90 | ¥25.72 | ¥24.70 | 7,112,866 | |
| ¥24.74 | -0.16 | -0.6% | ¥25.20 | ¥25.98 | ¥24.67 | 6,523,538 | |
| ¥24.90 | -0.19 | -0.8% | ¥25.10 | ¥25.45 | ¥24.67 | 4,054,408 | |
| ¥25.09 | -0.17 | -0.7% | ¥25.00 | ¥25.40 | ¥24.65 | 5,028,632 | |
| ¥25.26 | -0.75 | -2.9% | ¥26.30 | ¥26.30 | ¥25.20 | 7,474,807 | |
| ¥26.01 | +1.06 | +4.2% | ¥24.82 | ¥26.14 | ¥24.82 | 10,034,520 | |
| ¥24.95 | -0.37 | -1.5% | ¥25.40 | ¥25.80 | ¥24.90 | 6,771,524 | |
| ¥25.32 | +0.92 | +3.8% | ¥24.64 | ¥25.43 | ¥24.16 | 7,530,862 | |
| ¥24.40 | +0.68 | +2.9% | ¥23.90 | ¥24.84 | ¥23.68 | 7,835,700 | |
| ¥23.72 | -0.67 | -2.7% | ¥24.19 | ¥24.30 | ¥23.07 | 7,373,883 | |
| ¥24.39 | -0.84 | -3.3% | ¥25.14 | ¥25.20 | ¥23.92 | 8,401,934 | |
| ¥25.23 | +1.01 | +4.2% | ¥24.23 | ¥25.50 | ¥23.65 | 10,907,490 | |
| ¥24.22 | +0.24 | +1.0% | ¥24.46 | ¥24.67 | ¥24.00 | 8,990,786 | |
| ¥23.98 | -2.27 | -8.6% | ¥25.99 | ¥26.12 | ¥23.70 | 14,422,030 | |
| ¥26.25 | -0.94 | -3.5% | ¥27.47 | ¥27.68 | ¥25.86 | 18,885,176 | |
| ¥27.19 | +2.47 | +10.0% | ¥24.92 | ¥27.19 | ¥24.81 | 14,664,096 | |
| ¥24.72 | +0.20 | +0.8% | ¥24.66 | ¥24.84 | ¥24.21 | 6,056,119 | |
| ¥24.52 | -0.66 | -2.6% | ¥25.28 | ¥25.57 | ¥24.20 | 8,322,102 | |
| ¥25.18 | -0.70 | -2.7% | ¥26.11 | ¥26.11 | ¥25.09 | 8,825,416 | |
| ¥25.88 | -0.11 | -0.4% | ¥25.79 | ¥26.27 | ¥25.65 | 4,983,900 | |
| ¥25.99 | -0.40 | -1.5% | ¥26.46 | ¥26.55 | ¥25.72 | 7,043,539 | |
| ¥26.39 | +0.47 | +1.8% | ¥25.92 | ¥27.10 | ¥25.22 | 10,219,680 | |
| ¥25.92 | -0.43 | -1.6% | ¥25.91 | ¥26.45 | ¥25.60 | 8,660,217 | |
| ¥26.35 | +1.27 | +5.1% | ¥25.09 | ¥26.57 | ¥24.93 | 8,308,379 | |
| ¥25.08 | +0.24 | +1.0% | ¥25.10 | ¥25.50 | ¥24.36 | 7,082,238 | |
| ¥24.84 | -0.92 | -3.6% | ¥26.20 | ¥26.20 | ¥24.77 | 6,582,500 |
- Ticker
- Shenzhen:002838
- Asset type
- Stock
- Sector
- Chemicals & materials
- Industry
- Chemicals
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Jun 9, 2026
Shandong Dawn Polymer's Unit To Invest In Ethylene Propylene Rubber Project
Latest news
Shandong Dawn Polymer's Unit To Invest In Ethylene Propylene Rubber Project
Jun 9, 2026
Closed ¥32.67 (+4.7%) on Jun 10, 2026
Shandong Dawn Polymer Plans To Buy 80% Stake In Rubber Firm
Dec 10, 2025
Closed ¥24.58 (-3.9%) on Dec 11, 2025
Shandong Dawn Polymer Co., Ltd. on 6ix
- Sector
- Chemicals & materials
- Industry
- Chemicals
- News releases
- 2 in the last 12 months · 2 in all · newest Jun 9, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Shandong Dawn Polymer Co., Ltd.