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

¥17.01 CNY -0.65 (-3.7%)

Close on Oct 19, 2026

Past year +94.4% · daily closes, Oct 20, 2025 – Oct 19, 2026, adjusted for splits
Day range
¥16.58 – ¥17.50 CNYOct 19, 2026
Volume
99.03M sharesOct 19, 2026
Market cap
¥20.41B CNYAt the close on Oct 19, 2026 · price × 1.20B shares outstanding
52-week range
¥8.52 – ¥31.00 CNYLowest and highest trades, Oct 20, 2025 – Oct 19, 2026
Shandong Dongyue Silicone Material Co., Ltd logo

Daily closes

Last 3 months, Jul 20, 2026 – Oct 19, 2026 · SZSE:300821 · CNY, adjusted for splits

DayCloseChange%OpenHighLowVolume
¥17.01-0.65-3.7%¥17.25¥17.50¥16.5899,027,151
¥17.66-0.66-3.6%¥18.49¥18.85¥17.39137,493,296
¥18.32+0.31+1.7%¥17.19¥19.02¥17.04156,217,906
¥18.01-1.24-6.4%¥18.77¥18.99¥17.95149,401,828
¥19.25+1.26+7.0%¥17.63¥20.58¥17.31222,029,531
¥17.99+0.84+4.9%¥17.80¥18.49¥17.10224,922,531
¥17.15+2.86+20.0%¥15.30¥17.15¥15.30150,720,016
¥14.29-0.02-0.1%¥14.36¥14.73¥14.2130,620,467
¥14.31-0.14-1.0%¥14.57¥14.64¥14.2722,153,479
¥14.45-0.21-1.4%¥14.59¥14.69¥14.4025,229,225
¥14.66-0.85-5.5%¥15.57¥15.58¥14.5634,032,117
¥15.51-0.26-1.6%¥15.61¥15.90¥15.5033,373,289
¥15.77+0.20+1.3%¥15.50¥15.85¥15.3537,210,297
¥15.57-0.16-1.0%¥15.85¥15.90¥15.4636,522,789
¥15.73+0.06+0.4%¥15.67¥15.85¥15.5936,276,727
¥15.67+0.44+2.9%¥15.41¥15.75¥15.2847,248,887
¥15.23-0.38-2.4%¥15.52¥15.78¥15.1952,862,246
¥15.61+0.89+6.0%¥14.65¥15.75¥14.5575,373,227
¥14.72+0.07+0.5%¥14.52¥14.94¥14.4728,773,432
¥14.65+0.12+0.8%¥14.36¥14.73¥14.1926,235,877
¥14.53-0.18-1.2%¥14.51¥14.57¥14.0736,062,711
¥14.71-0.29-1.9%¥14.80¥14.95¥14.6326,559,924
¥15.00-0.21-1.4%¥15.37¥15.40¥14.8536,796,441
¥15.21+0.09+0.6%¥15.16¥15.83¥15.1252,096,320
¥15.12+0.24+1.6%¥14.95¥15.24¥14.8030,345,707
¥14.88-0.41-2.7%¥15.45¥15.66¥14.7544,345,031
¥15.29-0.16-1.0%¥15.62¥15.74¥15.0342,663,965
¥15.45-0.46-2.9%¥15.64¥15.83¥15.4337,298,703
¥15.91-0.74-4.4%¥16.65¥16.65¥15.8557,141,629
¥16.65-0.13-0.8%¥16.40¥16.68¥16.2152,097,078
¥16.78+0.30+1.8%¥16.66¥17.58¥16.4298,306,586
¥16.48+0.88+5.6%¥15.74¥16.85¥15.6473,182,195
¥15.60-0.14-0.9%¥15.67¥15.88¥15.3643,556,336
¥15.74-0.55-3.4%¥16.08¥16.08¥15.3560,197,215
¥16.29-0.66-3.9%¥17.03¥17.15¥15.9569,120,516
¥16.95-0.36-2.1%¥17.03¥17.44¥16.7773,814,562
¥17.31-0.99-5.4%¥18.44¥18.56¥16.66111,561,805
¥18.30+0.12+0.7%¥17.65¥19.10¥17.50142,557,938
¥18.18+0.49+2.8%¥17.73¥18.78¥17.53129,785,125
¥17.69+0.66+3.9%¥17.16¥17.69¥16.9563,678,895
¥17.03+0.59+3.6%¥16.53¥17.41¥16.4859,855,168
¥16.44-0.49-2.9%¥17.01¥17.28¥16.4446,762,031
¥16.93+0.06+0.4%¥16.82¥17.03¥16.6837,825,859
¥16.87-0.15-0.9%¥16.78¥17.18¥16.6743,311,238
¥17.02+0.03+0.2%¥17.32¥17.35¥16.6156,490,074
¥16.99+0.24+1.4%¥16.70¥17.13¥16.2587,186,352
¥16.75+0.53+3.3%¥16.19¥16.94¥15.9796,138,109
¥16.22+1.10+7.3%¥15.06¥16.45¥14.9387,089,242
¥15.12+0.70+4.9%¥14.51¥15.20¥14.3563,169,367
¥14.42+0.15+1.1%¥14.20¥14.60¥13.9654,640,449
¥14.27+0.27+1.9%¥14.82¥15.32¥14.2577,139,539
¥14.00-0.84-5.7%¥14.69¥14.94¥13.7962,802,793
¥14.84-0.35-2.3%¥15.18¥15.35¥14.3566,399,625
¥15.19-0.83-5.2%¥15.80¥16.21¥15.0658,894,520
¥16.02+0.52+3.4%¥15.39¥16.03¥15.0556,540,824
¥15.50-0.80-4.9%¥15.94¥16.33¥15.4055,895,770
¥16.300.000.0%¥16.40¥16.67¥15.9760,593,008
¥16.30-0.83-4.8%¥16.76¥17.17¥16.1287,559,117
¥17.13+1.04+6.5%¥16.11¥17.35¥14.87125,152,625
¥16.09-1.84-10.3%¥18.11¥18.44¥15.69126,805,320
Ticker
Shenzhen:300821
Asset type
Stock
Sector
Chemicals & materials
Industry
Chemicals
Exchange
Shenzhen
Currency
CNY

What changed lately

Latest news

Dongyue Sees Dongyue Organosilicone Q1 2026 Net Profit RMB183 Million-RMB203 Million

Apr 7, 2026

Closed ¥14.07 (+5.1%) on Apr 8, 2026

Dongyue Group Says Dongyue Organosilicon's 9M Net Profit Attributable To Decrease To 97.40% YoY

Oct 13, 2025

All Shandong Dongyue Silicone Material Co., Ltd news

Shandong Dongyue Silicone Material Co., Ltd on 6ix

Sector
Chemicals & materials
Industry
Chemicals
News releases
1 in the last 12 months · 2 in all · newest Apr 7, 2026 · oldest 2025

Log in to ask 6ix AI your own questions about Shandong Dongyue Silicone Material Co., Ltd.