Zhejiang Taihua New Material Group Co., Ltd. (SHA:603055)
China · Delayed Price · Currency is CNY 9.91
-0.06 (-0.60%)
Aug 22, 2025, 2:45 PM CST
SHA:603055 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 9.99 | 10.00 | 9.83 | 9.93 | 9.93 | -0.40% | 9,453,400 |
| Aug 21, 2025 | 9.92 | 10.02 | 9.87 | 9.97 | 9.97 | 0.50% | 8,856,132 |
| Aug 20, 2025 | 9.74 | 9.92 | 9.70 | 9.92 | 9.92 | 1.74% | 8,173,365 |
| Aug 19, 2025 | 9.80 | 9.81 | 9.67 | 9.75 | 9.75 | -0.31% | 8,173,465 |
| Aug 18, 2025 | 9.86 | 9.90 | 9.75 | 9.78 | 9.78 | -0.71% | 12,970,500 |
| Aug 15, 2025 | 9.70 | 9.88 | 9.68 | 9.85 | 9.85 | 1.34% | 5,090,028 |
| Aug 14, 2025 | 9.92 | 9.95 | 9.68 | 9.72 | 9.72 | -2.02% | 7,358,020 |
| Aug 13, 2025 | 10.04 | 10.04 | 9.90 | 9.92 | 9.92 | -0.90% | 6,545,200 |
| Aug 12, 2025 | 10.03 | 10.05 | 9.94 | 10.01 | 10.01 | -0.10% | 6,328,200 |
| Aug 11, 2025 | 9.90 | 10.06 | 9.83 | 10.02 | 10.02 | 1.31% | 7,436,079 |
| Aug 8, 2025 | 9.76 | 10.07 | 9.68 | 9.89 | 9.89 | 1.23% | 10,561,340 |
| Aug 7, 2025 | 9.85 | 9.89 | 9.76 | 9.77 | 9.77 | -1.11% | 7,111,960 |
| Aug 6, 2025 | 9.72 | 9.97 | 9.66 | 9.88 | 9.88 | 1.75% | 8,270,281 |
| Aug 5, 2025 | 9.71 | 9.75 | 9.66 | 9.71 | 9.71 | - | 5,421,381 |
| Aug 4, 2025 | 9.61 | 9.71 | 9.54 | 9.71 | 9.71 | 0.31% | 7,079,799 |
| Aug 1, 2025 | 9.63 | 9.75 | 9.62 | 9.68 | 9.68 | 0.41% | 6,807,778 |
| Jul 31, 2025 | 9.90 | 9.99 | 9.55 | 9.64 | 9.64 | -3.41% | 15,185,014 |
| Jul 30, 2025 | 10.10 | 10.16 | 9.91 | 9.98 | 9.98 | -1.67% | 9,950,920 |
| Jul 29, 2025 | 9.99 | 10.15 | 9.83 | 10.15 | 10.15 | 1.60% | 11,065,880 |
| Jul 28, 2025 | 10.24 | 10.25 | 9.91 | 9.99 | 9.99 | -2.35% | 17,591,314 |
| Jul 25, 2025 | 9.70 | 10.35 | 9.65 | 10.23 | 10.23 | 6.34% | 41,447,156 |
| Jul 24, 2025 | 9.51 | 9.64 | 9.47 | 9.62 | 9.62 | 0.84% | 10,095,520 |
| Jul 23, 2025 | 9.40 | 9.88 | 9.40 | 9.54 | 9.54 | 1.60% | 20,892,560 |
| Jul 22, 2025 | 9.34 | 9.44 | 9.24 | 9.39 | 9.39 | 0.64% | 11,112,902 |
| Jul 21, 2025 | 9.17 | 9.38 | 9.15 | 9.33 | 9.33 | 1.74% | 12,779,437 |
| Jul 18, 2025 | 9.18 | 9.19 | 9.09 | 9.17 | 9.17 | 0.11% | 7,850,740 |
| Jul 17, 2025 | 9.18 | 9.21 | 9.11 | 9.16 | 9.16 | -0.11% | 7,502,140 |
| Jul 16, 2025 | 9.14 | 9.26 | 9.13 | 9.17 | 9.17 | 0.33% | 7,553,121 |
| Jul 15, 2025 | 9.21 | 9.23 | 9.06 | 9.14 | 9.14 | -0.76% | 6,989,025 |
| Jul 14, 2025 | 9.23 | 9.27 | 9.18 | 9.21 | 9.21 | - | 4,821,721 |
| Jul 11, 2025 | 9.24 | 9.29 | 9.19 | 9.21 | 9.21 | -0.54% | 6,021,657 |
| Jul 10, 2025 | 9.23 | 9.26 | 9.16 | 9.26 | 9.26 | 0.22% | 6,406,997 |
| Jul 9, 2025 | 9.36 | 9.36 | 9.21 | 9.24 | 9.24 | -1.07% | 6,761,794 |
| Jul 8, 2025 | 9.21 | 9.35 | 9.19 | 9.34 | 9.34 | 1.97% | 8,833,435 |
| Jul 7, 2025 | 9.12 | 9.29 | 9.11 | 9.16 | 9.16 | 0.77% | 5,231,740 |
| Jul 4, 2025 | 9.25 | 9.26 | 9.09 | 9.09 | 9.09 | -1.52% | 7,578,300 |
| Jul 3, 2025 | 9.17 | 9.25 | 9.17 | 9.23 | 9.23 | 0.65% | 4,804,900 |
| Jul 2, 2025 | 9.17 | 9.21 | 9.12 | 9.17 | 9.17 | -0.11% | 3,927,480 |
| Jul 1, 2025 | 9.16 | 9.19 | 9.09 | 9.18 | 9.18 | 0.55% | 4,488,040 |
| Jun 30, 2025 | 9.10 | 9.16 | 9.08 | 9.13 | 9.13 | 0.44% | 4,281,000 |
| Jun 27, 2025 | 8.99 | 9.14 | 8.99 | 9.09 | 9.09 | 1.11% | 5,302,885 |
| Jun 26, 2025 | 9.10 | 9.11 | 8.97 | 8.99 | 8.99 | -1.21% | 6,289,776 |
| Jun 25, 2025 | 9.05 | 9.10 | 8.99 | 9.10 | 9.10 | 0.89% | 4,936,731 |
| Jun 24, 2025 | 8.91 | 9.03 | 8.90 | 9.02 | 9.02 | 1.58% | 4,507,705 |
| Jun 23, 2025 | 8.88 | 8.92 | 8.72 | 8.88 | 8.88 | -0.56% | 6,175,465 |
| Jun 20, 2025 | 8.96 | 9.04 | 8.93 | 8.93 | 8.93 | -0.11% | 2,862,288 |
| Jun 19, 2025 | 9.10 | 9.10 | 8.92 | 8.94 | 8.94 | -1.54% | 4,343,725 |
| Jun 18, 2025 | 9.08 | 9.11 | 9.02 | 9.08 | 9.08 | -0.33% | 2,912,100 |
| Jun 17, 2025 | 9.12 | 9.14 | 9.07 | 9.11 | 9.11 | - | 3,160,965 |
| Jun 16, 2025 | 9.09 | 9.14 | 9.02 | 9.11 | 9.11 | 0.22% | 3,832,038 |