Zhejiang Taihua New Material Group Co., Ltd. (SHA:603055)
China · Delayed Price · Currency is CNY 8.61
-0.10 (-1.15%)
Jul 31, 2026, 3:00 PM CST
SHA:603055 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 8.79 | 8.79 | 8.55 | 8.61 | 8.61 | -1.15% | 4,715,000 |
| Jul 30, 2026 | 8.53 | 8.75 | 8.52 | 8.71 | 8.71 | 1.99% | 5,635,100 |
| Jul 29, 2026 | 8.30 | 8.57 | 8.30 | 8.54 | 8.54 | 2.89% | 6,998,288 |
| Jul 28, 2026 | 8.29 | 8.31 | 8.15 | 8.30 | 8.30 | 0.73% | 4,446,300 |
| Jul 27, 2026 | 8.18 | 8.38 | 8.18 | 8.24 | 8.24 | - | 4,225,400 |
| Jul 24, 2026 | 8.33 | 8.41 | 8.16 | 8.24 | 8.24 | -1.79% | 3,825,500 |
| Jul 23, 2026 | 8.25 | 8.44 | 8.17 | 8.39 | 8.39 | 2.07% | 3,940,585 |
| Jul 22, 2026 | 8.36 | 8.37 | 8.11 | 8.22 | 8.22 | -2.03% | 7,788,067 |
| Jul 21, 2026 | 8.63 | 8.70 | 8.36 | 8.39 | 8.39 | -3.01% | 6,861,140 |
| Jul 20, 2026 | 8.50 | 8.79 | 8.48 | 8.65 | 8.65 | 1.88% | 7,235,000 |
| Jul 17, 2026 | 8.74 | 8.82 | 8.41 | 8.49 | 8.49 | -2.53% | 7,109,514 |
| Jul 16, 2026 | 8.80 | 8.82 | 8.66 | 8.71 | 8.71 | - | 5,529,969 |
| Jul 15, 2026 | 8.52 | 8.80 | 8.52 | 8.71 | 8.71 | 0.58% | 5,070,031 |
| Jul 14, 2026 | 8.60 | 8.81 | 8.56 | 8.66 | 8.66 | 0.12% | 6,810,959 |
| Jul 13, 2026 | 8.52 | 8.85 | 8.40 | 8.65 | 8.65 | 3.22% | 10,942,100 |
| Jul 10, 2026 | 8.45 | 8.45 | 8.25 | 8.38 | 8.38 | -0.24% | 4,929,600 |
| Jul 9, 2026 | 8.58 | 8.60 | 8.30 | 8.40 | 8.40 | -1.87% | 5,433,808 |
| Jul 8, 2026 | 8.66 | 8.77 | 8.45 | 8.56 | 8.56 | -1.04% | 5,657,100 |
| Jul 7, 2026 | 8.90 | 8.90 | 8.59 | 8.65 | 8.65 | -1.82% | 6,788,923 |
| Jul 6, 2026 | 8.62 | 8.99 | 8.50 | 8.81 | 8.81 | 1.26% | 9,978,386 |
| Jul 3, 2026 | 8.18 | 8.88 | 8.14 | 8.70 | 8.70 | 6.88% | 21,356,888 |
| Jul 2, 2026 | 7.93 | 8.22 | 7.86 | 8.14 | 8.14 | 2.39% | 7,415,194 |
| Jul 1, 2026 | 7.79 | 8.05 | 7.69 | 7.95 | 7.95 | 2.05% | 4,533,940 |
| Jun 30, 2026 | 8.05 | 8.05 | 7.72 | 7.79 | 7.79 | -3.23% | 6,526,774 |
| Jun 29, 2026 | 7.97 | 8.12 | 7.77 | 8.05 | 8.05 | 1.51% | 5,941,030 |
| Jun 26, 2026 | 8.30 | 8.30 | 7.80 | 7.93 | 7.93 | -4.46% | 7,333,668 |
| Jun 25, 2026 | 8.26 | 8.40 | 8.20 | 8.30 | 8.30 | -0.48% | 5,590,220 |
| Jun 24, 2026 | 8.52 | 8.58 | 8.31 | 8.34 | 8.34 | -1.88% | 6,749,000 |
| Jun 23, 2026 | 8.09 | 8.67 | 8.02 | 8.50 | 8.50 | 4.81% | 18,503,554 |
| Jun 22, 2026 | 7.80 | 8.24 | 7.63 | 8.11 | 8.11 | 2.92% | 8,953,691 |
| Jun 18, 2026 | 7.81 | 7.92 | 7.62 | 7.88 | 7.88 | 0.25% | 4,819,011 |
| Jun 17, 2026 | 8.01 | 8.07 | 7.83 | 7.86 | 7.86 | -2.96% | 8,962,584 |
| Jun 16, 2026 | 8.46 | 8.46 | 8.06 | 8.10 | 8.10 | -2.76% | 7,164,800 |
| Jun 15, 2026 | 8.36 | 8.65 | 8.25 | 8.33 | 8.33 | 0.36% | 8,479,800 |
| Jun 12, 2026 | 8.15 | 8.40 | 8.01 | 8.30 | 8.30 | 2.60% | 7,084,100 |
| Jun 11, 2026 | 8.22 | 8.22 | 8.04 | 8.09 | 8.09 | -1.58% | 4,240,400 |
| Jun 10, 2026 | 8.35 | 8.39 | 8.15 | 8.22 | 8.22 | -2.03% | 5,304,600 |
| Jun 9, 2026 | 8.18 | 8.58 | 8.10 | 8.39 | 8.39 | 3.71% | 9,451,340 |
| Jun 8, 2026 | 8.00 | 8.17 | 7.95 | 8.09 | 8.09 | -0.37% | 5,171,072 |
| Jun 5, 2026 | 8.08 | 8.30 | 8.00 | 8.12 | 8.12 | 0.50% | 4,928,537 |
| Jun 4, 2026 | 8.40 | 8.46 | 7.97 | 8.08 | 8.08 | -3.35% | 9,054,998 |
| Jun 3, 2026 | 8.57 | 8.58 | 8.42 | 8.54 | 8.36 | -0.35% | 3,928,819 |
| Jun 2, 2026 | 8.80 | 8.80 | 8.53 | 8.57 | 8.39 | -2.39% | 5,608,699 |
| Jun 1, 2026 | 8.85 | 8.89 | 8.66 | 8.78 | 8.59 | 0.46% | 8,837,000 |
| May 29, 2026 | 8.60 | 8.85 | 8.49 | 8.74 | 8.56 | 2.58% | 10,569,830 |
| May 28, 2026 | 8.55 | 8.70 | 8.45 | 8.52 | 8.34 | -1.50% | 5,388,900 |
| May 27, 2026 | 8.50 | 8.83 | 8.27 | 8.65 | 8.47 | 1.29% | 10,433,600 |
| May 26, 2026 | 8.67 | 8.72 | 8.45 | 8.54 | 8.36 | -1.50% | 7,059,200 |
| May 25, 2026 | 8.68 | 8.85 | 8.51 | 8.67 | 8.49 | - | 7,179,764 |
| May 22, 2026 | 8.95 | 8.95 | 8.62 | 8.67 | 8.49 | -2.25% | 8,531,700 |