Zhejiang Taihua New Material Group Co., Ltd. (SHA:603055)
China · Delayed Price · Currency is CNY 8.38
-0.02 (-0.24%)
Jul 10, 2026, 3:00 PM CST
SHA:603055 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |