Skip to main content
logo
Zhejiang Zhenshi New Materials Co., Ltd. (SHA:601112)
China flag China · Delayed Price · Currency is CNY
15.78
+0.11 (0.70%)
Sep 1, 2026, 3:00 PM CST

SHA:601112 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 31, 202615.4615.7215.4115.6715.671.03%3,697,824
Aug 28, 202615.4615.5515.3615.5115.510.39%3,383,088
Aug 27, 202615.3015.4615.1815.4515.450.98%3,481,875
Aug 26, 202615.1315.3515.1015.3015.301.12%2,903,146
Aug 25, 202614.9815.2814.9015.1315.130.80%2,945,535
Aug 24, 202615.2015.3114.9215.0115.01-1.38%3,451,571
Aug 21, 202615.1615.2314.9315.2215.220.40%3,332,473
Aug 20, 202615.3015.3915.0815.1615.16-0.66%4,123,650
Aug 19, 202615.5815.7515.2015.2615.26-2.93%6,174,151
Aug 18, 202615.5115.8415.5115.7215.721.48%7,453,700
Aug 17, 202615.2615.5715.2615.4915.491.24%4,662,295
Aug 14, 202615.1515.3915.1515.3015.301.32%3,464,077
Aug 13, 202615.4915.5515.1015.1015.10-2.45%4,945,904
Aug 12, 202615.4115.5115.4015.4815.480.45%2,656,394
Aug 11, 202615.6415.6415.4015.4115.41-1.60%3,525,603
Aug 10, 202615.5315.6815.5115.6615.660.84%4,057,679
Aug 7, 202615.4715.5515.2315.5315.530.32%4,238,482
Aug 6, 202615.5015.6515.3215.4815.48-0.64%5,087,625
Aug 5, 202615.5115.6215.4515.5815.580.52%5,708,365
Aug 4, 202615.4615.6015.3315.5015.500.58%4,550,809
Aug 3, 202615.0515.4215.0115.4115.411.92%6,074,309
Jul 31, 202615.1915.4015.0815.1215.120.60%6,388,116
Jul 30, 202614.7015.1514.6715.0315.030.87%6,650,414
Jul 29, 202614.6814.9514.4114.9014.90-0.60%8,339,553
Jul 28, 202615.1015.1614.9514.9914.99-1.51%3,511,500
Jul 27, 202614.7515.2214.7015.2215.223.33%5,077,643
Jul 24, 202614.9515.0014.6814.7314.73-2.06%3,074,160
Jul 23, 202614.5315.0614.5315.0415.042.80%4,273,820
Jul 22, 202614.8014.8014.4114.6314.63-1.08%4,445,269
Jul 21, 202614.6614.8414.2214.7914.791.44%5,331,855
Jul 20, 202615.0815.2914.5114.5814.58-3.83%6,309,566
Jul 17, 202615.4815.6315.0615.1615.16-2.00%5,048,069
Jul 16, 202615.4415.6815.2915.4715.470.32%4,067,921
Jul 15, 202615.5815.6515.3615.4215.42-1.15%3,787,696
Jul 14, 202615.4515.6415.2715.6015.601.36%4,460,782
Jul 13, 202615.5715.9415.3615.3915.39-3.09%4,536,782
Jul 10, 202615.8216.1515.8215.8815.88-0.13%4,848,026
Jul 9, 202616.0916.1015.4715.9015.90-0.75%5,812,968
Jul 8, 202616.1216.3916.0116.0216.02-1.60%4,830,527
Jul 7, 202616.7416.8016.2116.2816.28-2.57%4,931,454
Jul 6, 202617.1617.2516.6916.7116.71-2.57%6,471,446
Jul 3, 202617.1317.4417.0117.1517.150.18%5,706,023
Jul 2, 202617.5717.6617.0417.1217.12-3.55%9,287,096
Jul 1, 202618.2318.3317.6717.7517.75-2.63%10,014,754
Jun 30, 202616.9018.5616.8518.2318.236.55%15,974,010
Jun 29, 202617.4017.4016.5417.1117.11-1.67%9,490,842
Jun 26, 202617.3318.0417.0317.4017.400.64%12,403,156
Jun 25, 202617.6317.8217.2717.2917.29-3.14%8,435,193
Jun 24, 202617.3918.0517.3417.8517.852.35%8,766,834
Jun 23, 202617.9618.0117.3817.4417.44-3.43%7,840,745