Zhejiang Taihua New Material Group Co., Ltd. (SHA:603055)
China · Delayed Price · Currency is CNY 9.83
-0.14 (-1.40%)
Feb 27, 2026, 3:00 PM CST
SHA:603055 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 5, 2026 | 9.40 | 9.40 | 9.16 | 9.25 | 9.25 | -2.01% | 11,753,880 |
| Dec 31, 2025 | 9.05 | 9.50 | 9.02 | 9.44 | 9.44 | 4.66% | 12,980,380 |
| Dec 30, 2025 | 9.01 | 9.09 | 8.94 | 9.02 | 9.02 | 0.11% | 4,249,840 |
| Dec 29, 2025 | 9.05 | 9.11 | 9.01 | 9.01 | 9.01 | -0.66% | 2,826,900 |
| Dec 26, 2025 | 9.15 | 9.22 | 9.07 | 9.07 | 9.07 | -1.20% | 4,188,500 |
| Dec 25, 2025 | 9.07 | 9.22 | 9.07 | 9.18 | 9.18 | 0.99% | 5,230,615 |
| Dec 24, 2025 | 9.11 | 9.13 | 9.07 | 9.09 | 9.09 | -0.11% | 3,300,800 |
| Dec 23, 2025 | 9.08 | 9.15 | 9.06 | 9.10 | 9.10 | 0.22% | 2,887,342 |
| Dec 22, 2025 | 9.08 | 9.13 | 9.05 | 9.08 | 9.08 | 0.11% | 3,031,074 |
| Dec 19, 2025 | 9.07 | 9.13 | 9.01 | 9.07 | 9.07 | 0.22% | 3,545,900 |
| Dec 18, 2025 | 8.93 | 9.12 | 8.90 | 9.05 | 9.05 | 1.12% | 5,757,000 |
| Dec 17, 2025 | 8.84 | 9.05 | 8.75 | 8.95 | 8.95 | 1.13% | 3,951,180 |
| Dec 16, 2025 | 8.95 | 8.96 | 8.82 | 8.85 | 8.85 | -1.12% | 2,255,900 |
| Dec 15, 2025 | 8.91 | 8.99 | 8.86 | 8.95 | 8.95 | 0.34% | 2,278,300 |
| Dec 12, 2025 | 9.00 | 9.01 | 8.91 | 8.92 | 8.92 | -0.78% | 3,640,889 |
| Dec 11, 2025 | 9.18 | 9.18 | 8.95 | 8.99 | 8.99 | -1.75% | 4,205,700 |
| Dec 10, 2025 | 8.93 | 9.19 | 8.91 | 9.15 | 9.15 | 2.69% | 6,280,661 |
| Dec 9, 2025 | 9.04 | 9.04 | 8.90 | 8.91 | 8.91 | -1.44% | 3,564,281 |