Stock listing
Shenzhen:300821 Shandong Dongyue Silicone Material Co., Ltd (东岳硅材) 股价
Follow Shandong Dongyue Silicone Material Co., Ltd into a list and get an email when it puts out news.
Share price · SZSE:300821
¥13.94 CNY +0.35 (+2.6%)
Delayed at least 15 minutes · 3:04 PM GMT+8, Nov 5, 2026
- Day range so far
- ¥13.30 – ¥14.25 CNYDelayed at least 15 minutes · 3:04 PM GMT+8, Nov 5, 2026
- Volume
- 80.49M sharesDelayed at least 15 minutes · 3:04 PM GMT+8, Nov 5, 2026
- Market cap
- ¥16.73B CNYDelayed at least 15 minutes · 3:04 PM GMT+8, Nov 5, 2026 · price × 1.20B shares outstanding
- 52-week range
- ¥9.31 – ¥31.00 CNYLowest and highest trades, Nov 6, 2025 – Nov 5, 2026
- Traded on an average day
- ¥1.27B CNYMedian day 63.68M shares · last 3 months, Aug 5, 2026 – Nov 5, 2026
Daily closes
Last 3 months, Aug 5, 2026 – Nov 5, 2026 · SZSE:300821 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥13.94 | +0.35 | +2.6% | ¥13.30 | ¥14.25 | ¥13.30 | 80,491,213 | |
| ¥13.59 | +0.95 | +7.5% | ¥12.60 | ¥13.67 | ¥12.44 | 82,377,941 | |
| ¥12.64 | -0.64 | -4.8% | ¥13.00 | ¥13.27 | ¥12.58 | 61,552,047 | |
| ¥13.28 | +0.45 | +3.5% | ¥12.93 | ¥13.38 | ¥12.58 | 67,420,289 | |
| ¥12.83 | -1.52 | -10.6% | ¥13.69 | ¥14.06 | ¥12.81 | 91,220,995 | |
| ¥14.35 | -1.41 | -8.9% | ¥15.60 | ¥15.61 | ¥14.35 | 89,633,491 | |
| ¥15.76 | +0.21 | +1.4% | ¥15.81 | ¥16.02 | ¥15.27 | 84,970,980 | |
| ¥15.55 | -1.39 | -8.2% | ¥16.68 | ¥17.15 | ¥15.55 | 105,614,703 | |
| ¥16.94 | +0.72 | +4.4% | ¥16.70 | ¥17.78 | ¥16.70 | 140,572,899 | |
| ¥16.22 | +0.56 | +3.6% | ¥15.06 | ¥16.30 | ¥15.01 | 107,499,470 | |
| ¥15.66 | -1.95 | -11.1% | ¥17.40 | ¥17.63 | ¥15.66 | 127,724,085 | |
| ¥17.61 | +0.63 | +3.7% | ¥17.21 | ¥17.85 | ¥16.77 | 127,369,152 | |
| ¥16.98 | -0.03 | -0.2% | ¥16.67 | ¥17.93 | ¥16.60 | 114,915,821 | |
| ¥17.01 | -0.65 | -3.7% | ¥17.25 | ¥17.50 | ¥16.58 | 99,027,151 | |
| ¥17.66 | -0.66 | -3.6% | ¥18.49 | ¥18.85 | ¥17.39 | 137,493,296 | |
| ¥18.32 | +0.31 | +1.7% | ¥17.19 | ¥19.02 | ¥17.04 | 156,217,906 | |
| ¥18.01 | -1.24 | -6.4% | ¥18.77 | ¥18.99 | ¥17.95 | 149,401,828 | |
| ¥19.25 | +1.26 | +7.0% | ¥17.63 | ¥20.58 | ¥17.31 | 222,029,531 | |
| ¥17.99 | +0.84 | +4.9% | ¥17.80 | ¥18.49 | ¥17.10 | 224,922,531 | |
| ¥17.15 | +2.86 | +20.0% | ¥15.30 | ¥17.15 | ¥15.30 | 150,720,016 | |
| ¥14.29 | -0.02 | -0.1% | ¥14.36 | ¥14.73 | ¥14.21 | 30,620,467 | |
| ¥14.31 | -0.14 | -1.0% | ¥14.57 | ¥14.64 | ¥14.27 | 22,153,479 | |
| ¥14.45 | -0.21 | -1.4% | ¥14.59 | ¥14.69 | ¥14.40 | 25,229,225 | |
| ¥14.66 | -0.85 | -5.5% | ¥15.57 | ¥15.58 | ¥14.56 | 34,032,117 | |
| ¥15.51 | -0.26 | -1.6% | ¥15.61 | ¥15.90 | ¥15.50 | 33,373,289 | |
| ¥15.77 | +0.20 | +1.3% | ¥15.50 | ¥15.85 | ¥15.35 | 37,210,297 | |
| ¥15.57 | -0.16 | -1.0% | ¥15.85 | ¥15.90 | ¥15.46 | 36,522,789 | |
| ¥15.73 | +0.06 | +0.4% | ¥15.67 | ¥15.85 | ¥15.59 | 36,276,727 | |
| ¥15.67 | +0.44 | +2.9% | ¥15.41 | ¥15.75 | ¥15.28 | 47,248,887 | |
| ¥15.23 | -0.38 | -2.4% | ¥15.52 | ¥15.78 | ¥15.19 | 52,862,246 | |
| ¥15.61 | +0.89 | +6.0% | ¥14.65 | ¥15.75 | ¥14.55 | 75,373,227 | |
| ¥14.72 | +0.07 | +0.5% | ¥14.52 | ¥14.94 | ¥14.47 | 28,773,432 | |
| ¥14.65 | +0.12 | +0.8% | ¥14.36 | ¥14.73 | ¥14.19 | 26,235,877 | |
| ¥14.53 | -0.18 | -1.2% | ¥14.51 | ¥14.57 | ¥14.07 | 36,062,711 | |
| ¥14.71 | -0.29 | -1.9% | ¥14.80 | ¥14.95 | ¥14.63 | 26,559,924 | |
| ¥15.00 | -0.21 | -1.4% | ¥15.37 | ¥15.40 | ¥14.85 | 36,796,441 | |
| ¥15.21 | +0.09 | +0.6% | ¥15.16 | ¥15.83 | ¥15.12 | 52,096,320 | |
| ¥15.12 | +0.24 | +1.6% | ¥14.95 | ¥15.24 | ¥14.80 | 30,345,707 | |
| ¥14.88 | -0.41 | -2.7% | ¥15.45 | ¥15.66 | ¥14.75 | 44,345,031 | |
| ¥15.29 | -0.16 | -1.0% | ¥15.62 | ¥15.74 | ¥15.03 | 42,663,965 | |
| ¥15.45 | -0.46 | -2.9% | ¥15.64 | ¥15.83 | ¥15.43 | 37,298,703 | |
| ¥15.91 | -0.74 | -4.4% | ¥16.65 | ¥16.65 | ¥15.85 | 57,141,629 | |
| ¥16.65 | -0.13 | -0.8% | ¥16.40 | ¥16.68 | ¥16.21 | 52,097,078 | |
| ¥16.78 | +0.30 | +1.8% | ¥16.66 | ¥17.58 | ¥16.42 | 98,306,586 | |
| ¥16.48 | +0.88 | +5.6% | ¥15.74 | ¥16.85 | ¥15.64 | 73,182,195 | |
| ¥15.60 | -0.14 | -0.9% | ¥15.67 | ¥15.88 | ¥15.36 | 43,556,336 | |
| ¥15.74 | -0.55 | -3.4% | ¥16.08 | ¥16.08 | ¥15.35 | 60,197,215 | |
| ¥16.29 | -0.66 | -3.9% | ¥17.03 | ¥17.15 | ¥15.95 | 69,120,516 | |
| ¥16.95 | -0.36 | -2.1% | ¥17.03 | ¥17.44 | ¥16.77 | 73,814,562 | |
| ¥17.31 | -0.99 | -5.4% | ¥18.44 | ¥18.56 | ¥16.66 | 111,561,805 | |
| ¥18.30 | +0.12 | +0.7% | ¥17.65 | ¥19.10 | ¥17.50 | 142,557,938 | |
| ¥18.18 | +0.49 | +2.8% | ¥17.73 | ¥18.78 | ¥17.53 | 129,785,125 | |
| ¥17.69 | +0.66 | +3.9% | ¥17.16 | ¥17.69 | ¥16.95 | 63,678,895 | |
| ¥17.03 | +0.59 | +3.6% | ¥16.53 | ¥17.41 | ¥16.48 | 59,855,168 | |
| ¥16.44 | -0.49 | -2.9% | ¥17.01 | ¥17.28 | ¥16.44 | 46,762,031 | |
| ¥16.93 | +0.06 | +0.4% | ¥16.82 | ¥17.03 | ¥16.68 | 37,825,859 | |
| ¥16.87 | -0.15 | -0.9% | ¥16.78 | ¥17.18 | ¥16.67 | 43,311,238 | |
| ¥17.02 | +0.03 | +0.2% | ¥17.32 | ¥17.35 | ¥16.61 | 56,490,074 | |
| ¥16.99 | +0.24 | +1.4% | ¥16.70 | ¥17.13 | ¥16.25 | 87,186,352 | |
| ¥16.75 | +0.53 | +3.3% | ¥16.19 | ¥16.94 | ¥15.97 | 96,138,109 | |
| ¥16.22 | +1.10 | +7.3% | ¥15.06 | ¥16.45 | ¥14.93 | 87,089,242 |
- Ticker
- Shenzhen:300821
- Asset type
- Stock
- Sector
- Chemicals & materials
- Industry
- Chemicals
- Exchange
- Shenzhen
- Currency
- CNY
Shandong Dongyue Silicone Material Co., Ltd on 6ix
- Sector
- Chemicals & materials
- Industry
- Chemicals
Log in to ask 6ix AI your own questions about Shandong Dongyue Silicone Material Co., Ltd.