Zhejiang Taihua New Material Group Co., Ltd. (SHA:603055)
China · Delayed Price · Currency is CNY 8.10
-0.23 (-2.76%)
Jun 16, 2026, 3:00 PM CST
SHA:603055 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 8.46 | 8.46 | 8.10 | 8.16 | - | -2.04% | 3,229,500 |
| 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 |
| May 21, 2026 | 8.55 | 9.30 | 8.51 | 8.87 | 8.68 | 3.86% | 25,006,100 |
| May 20, 2026 | 8.48 | 8.57 | 8.38 | 8.54 | 8.36 | 0.71% | 5,001,078 |
| May 19, 2026 | 8.40 | 8.57 | 8.36 | 8.48 | 8.30 | 0.83% | 5,651,015 |
| May 18, 2026 | 8.71 | 8.79 | 8.19 | 8.41 | 8.23 | -4.00% | 15,597,670 |
| May 15, 2026 | 8.79 | 8.90 | 8.74 | 8.76 | 8.58 | -0.34% | 5,663,000 |
| May 14, 2026 | 8.99 | 9.03 | 8.75 | 8.79 | 8.60 | -2.33% | 9,109,640 |
| May 13, 2026 | 9.00 | 9.08 | 8.97 | 9.00 | 8.81 | -0.33% | 5,095,100 |
| May 12, 2026 | 9.18 | 9.18 | 9.02 | 9.03 | 8.84 | -1.20% | 5,585,900 |
| May 11, 2026 | 9.18 | 9.18 | 9.07 | 9.14 | 8.95 | -0.44% | 4,695,939 |
| May 8, 2026 | 9.14 | 9.21 | 9.06 | 9.18 | 8.99 | 0.44% | 5,440,716 |
| May 7, 2026 | 9.10 | 9.21 | 9.06 | 9.14 | 8.95 | -0.54% | 5,311,520 |
| May 6, 2026 | 9.09 | 9.35 | 9.09 | 9.19 | 9.00 | 1.32% | 9,580,232 |
| Apr 30, 2026 | 9.21 | 9.25 | 9.03 | 9.07 | 8.88 | -2.47% | 7,755,793 |
| Apr 29, 2026 | 9.00 | 9.38 | 8.96 | 9.30 | 9.10 | 2.76% | 8,817,398 |
| Apr 28, 2026 | 8.92 | 9.11 | 8.92 | 9.05 | 8.86 | -0.22% | 7,747,012 |
| Apr 27, 2026 | 9.19 | 9.19 | 8.88 | 9.07 | 8.88 | -0.44% | 8,988,220 |
| Apr 24, 2026 | 9.19 | 9.24 | 9.10 | 9.11 | 8.92 | -1.19% | 4,745,100 |
| Apr 23, 2026 | 9.28 | 9.33 | 9.13 | 9.22 | 9.03 | -0.86% | 7,199,440 |
| Apr 22, 2026 | 9.39 | 9.45 | 9.27 | 9.30 | 9.10 | -0.64% | 5,320,300 |
| Apr 21, 2026 | 9.44 | 9.48 | 9.33 | 9.36 | 9.16 | -0.95% | 4,560,100 |
| Apr 20, 2026 | 9.45 | 9.52 | 9.37 | 9.45 | 9.25 | -0.11% | 5,501,300 |
| Apr 17, 2026 | 9.53 | 9.57 | 9.41 | 9.46 | 9.26 | -0.73% | 7,265,693 |
| Apr 16, 2026 | 9.47 | 9.59 | 9.44 | 9.53 | 9.33 | 0.63% | 6,023,080 |
| Apr 15, 2026 | 9.60 | 9.60 | 9.41 | 9.47 | 9.27 | -1.56% | 7,298,200 |
| Apr 14, 2026 | 9.59 | 9.69 | 9.44 | 9.62 | 9.42 | 0.84% | 8,415,200 |
| Apr 13, 2026 | 9.80 | 9.82 | 9.41 | 9.54 | 9.34 | -2.65% | 10,495,820 |
| Apr 10, 2026 | 9.75 | 9.89 | 9.71 | 9.80 | 9.59 | 1.45% | 8,649,520 |
| Apr 9, 2026 | 9.50 | 9.81 | 9.45 | 9.66 | 9.46 | 0.94% | 11,938,900 |
| Apr 8, 2026 | 9.56 | 9.66 | 9.34 | 9.57 | 9.37 | 0.53% | 14,188,300 |
| Apr 7, 2026 | 8.98 | 9.59 | 8.98 | 9.52 | 9.32 | 6.25% | 18,396,160 |
| Apr 3, 2026 | 9.00 | 9.24 | 8.85 | 8.96 | 8.77 | -0.78% | 10,383,560 |
| Apr 2, 2026 | 9.37 | 9.40 | 8.83 | 9.03 | 8.84 | -3.63% | 16,711,880 |