Zhejiang Taihua New Material Group Co., Ltd. (SHA:603055)
China · Delayed Price · Currency is CNY 9.43
+0.39 (4.31%)
Mar 24, 2026, 3:00 PM CST
SHA:603055 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 9.15 | 9.48 | 8.87 | 9.43 | 9.43 | 4.31% | 12,578,140 |
| Mar 23, 2026 | 9.50 | 9.50 | 8.92 | 9.04 | 9.04 | -5.44% | 15,454,500 |
| Mar 20, 2026 | 9.95 | 9.99 | 9.56 | 9.56 | 9.56 | -3.34% | 10,432,620 |
| Mar 19, 2026 | 9.96 | 10.08 | 9.78 | 9.89 | 9.89 | -0.90% | 11,577,600 |
| Mar 18, 2026 | 10.13 | 10.24 | 9.81 | 9.98 | 9.98 | -1.77% | 14,945,521 |
| Mar 17, 2026 | 10.40 | 10.55 | 10.13 | 10.16 | 10.16 | -3.51% | 16,028,634 |
| Mar 16, 2026 | 10.16 | 10.80 | 10.16 | 10.53 | 10.53 | 3.64% | 37,482,130 |
| Mar 13, 2026 | 10.50 | 11.29 | 10.10 | 10.16 | 10.16 | -1.17% | 47,683,970 |
| Mar 12, 2026 | 9.94 | 10.40 | 9.92 | 10.28 | 10.28 | 3.73% | 26,433,600 |
| Mar 11, 2026 | 9.81 | 9.94 | 9.71 | 9.91 | 9.91 | 1.02% | 8,835,017 |
| Mar 10, 2026 | 9.98 | 10.02 | 9.77 | 9.81 | 9.81 | -1.11% | 9,567,040 |
| Mar 9, 2026 | 9.68 | 10.32 | 9.66 | 9.92 | 9.92 | 1.95% | 26,495,020 |
| Mar 6, 2026 | 9.55 | 9.73 | 9.52 | 9.73 | 9.73 | 1.88% | 8,485,296 |
| Mar 5, 2026 | 9.49 | 9.63 | 9.49 | 9.55 | 9.55 | 1.92% | 8,850,118 |
| Mar 4, 2026 | 9.51 | 9.60 | 9.32 | 9.37 | 9.37 | -2.50% | 9,337,842 |
| Mar 3, 2026 | 9.70 | 9.92 | 9.52 | 9.61 | 9.61 | -0.52% | 11,572,480 |
| Mar 2, 2026 | 9.61 | 9.74 | 9.54 | 9.66 | 9.66 | -1.73% | 10,964,951 |
| Feb 27, 2026 | 9.90 | 9.96 | 9.72 | 9.83 | 9.83 | -1.40% | 11,684,810 |
| Feb 26, 2026 | 9.88 | 10.06 | 9.60 | 9.97 | 9.97 | 0.91% | 28,636,450 |
| Feb 25, 2026 | 9.23 | 10.06 | 9.22 | 9.88 | 9.88 | 7.04% | 29,030,840 |
| Feb 24, 2026 | 9.20 | 9.28 | 9.20 | 9.23 | 9.23 | 0.98% | 2,921,827 |
| Feb 13, 2026 | 9.28 | 9.29 | 9.14 | 9.14 | 9.14 | -1.30% | 3,283,600 |
| Feb 12, 2026 | 9.41 | 9.41 | 9.26 | 9.26 | 9.26 | -1.59% | 4,154,600 |
| Feb 11, 2026 | 9.31 | 9.44 | 9.28 | 9.41 | 9.41 | 0.97% | 3,864,450 |
| Feb 10, 2026 | 9.37 | 9.39 | 9.28 | 9.32 | 9.32 | -0.21% | 3,928,425 |
| Feb 9, 2026 | 9.46 | 9.46 | 9.31 | 9.34 | 9.34 | -0.11% | 4,997,719 |
| Feb 6, 2026 | 9.27 | 9.46 | 9.24 | 9.35 | 9.35 | 0.11% | 5,755,333 |
| Feb 5, 2026 | 9.28 | 9.42 | 9.24 | 9.34 | 9.34 | 0.54% | 6,282,601 |
| Feb 4, 2026 | 9.10 | 9.32 | 9.06 | 9.29 | 9.29 | 1.86% | 6,419,980 |
| Feb 3, 2026 | 9.00 | 9.14 | 9.00 | 9.12 | 9.12 | 1.79% | 4,510,197 |
| Feb 2, 2026 | 9.24 | 9.29 | 8.96 | 8.96 | 8.96 | -3.45% | 7,474,520 |
| Jan 30, 2026 | 9.20 | 9.32 | 9.12 | 9.28 | 9.28 | 0.43% | 5,891,848 |
| Jan 29, 2026 | 9.27 | 9.39 | 9.16 | 9.24 | 9.24 | -0.75% | 8,091,749 |
| Jan 28, 2026 | 9.36 | 9.42 | 9.24 | 9.31 | 9.31 | -0.64% | 5,716,827 |
| Jan 27, 2026 | 9.42 | 9.42 | 9.22 | 9.37 | 9.37 | -0.53% | 7,209,653 |
| Jan 26, 2026 | 9.43 | 9.44 | 9.22 | 9.42 | 9.42 | 0.11% | 9,469,379 |
| Jan 23, 2026 | 9.39 | 9.42 | 9.34 | 9.41 | 9.41 | 0.43% | 6,979,193 |
| Jan 22, 2026 | 9.36 | 9.43 | 9.33 | 9.37 | 9.37 | -0.21% | 6,118,538 |
| Jan 21, 2026 | 9.43 | 9.44 | 9.34 | 9.39 | 9.39 | -0.53% | 4,823,988 |
| Jan 20, 2026 | 9.41 | 9.44 | 9.33 | 9.44 | 9.44 | 0.53% | 4,805,423 |
| Jan 19, 2026 | 9.20 | 9.43 | 9.20 | 9.39 | 9.39 | 2.18% | 7,566,170 |
| Jan 16, 2026 | 9.29 | 9.33 | 9.17 | 9.19 | 9.19 | -0.97% | 7,296,933 |
| Jan 15, 2026 | 9.31 | 9.34 | 9.23 | 9.28 | 9.28 | -0.11% | 5,187,573 |
| Jan 14, 2026 | 9.36 | 9.44 | 9.24 | 9.29 | 9.29 | -0.85% | 8,665,870 |
| Jan 13, 2026 | 9.49 | 9.51 | 9.36 | 9.37 | 9.37 | -0.85% | 7,232,928 |
| Jan 12, 2026 | 9.55 | 9.56 | 9.38 | 9.45 | 9.45 | -0.94% | 9,603,452 |
| Jan 9, 2026 | 9.52 | 9.58 | 9.46 | 9.54 | 9.54 | 0.53% | 7,233,803 |
| Jan 8, 2026 | 9.49 | 9.62 | 9.40 | 9.49 | 9.49 | -0.32% | 8,146,856 |
| Jan 7, 2026 | 9.66 | 9.66 | 9.46 | 9.52 | 9.52 | -1.75% | 10,443,460 |
| Jan 6, 2026 | 9.22 | 9.90 | 9.19 | 9.69 | 9.69 | 4.76% | 25,342,100 |