Zhejiang Taihua New Material Group Co., Ltd. (SHA:603055)
China · Delayed Price · Currency is CNY 9.27
+0.12 (1.31%)
Aug 26, 2026, 3:00 PM CST
SHA:603055 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 9.15 | 9.30 | 9.12 | 9.27 | 9.27 | 1.31% | 11,149,400 |
| Aug 25, 2026 | 8.79 | 9.23 | 8.72 | 9.15 | 9.15 | 3.98% | 9,781,829 |
| Aug 24, 2026 | 8.75 | 8.84 | 8.67 | 8.80 | 8.80 | 1.03% | 5,736,600 |
| Aug 21, 2026 | 8.75 | 8.75 | 8.59 | 8.71 | 8.71 | -0.34% | 6,213,000 |
| Aug 20, 2026 | 8.86 | 8.91 | 8.72 | 8.74 | 8.74 | -0.79% | 6,180,540 |
| Aug 19, 2026 | 9.03 | 9.05 | 8.72 | 8.81 | 8.81 | -2.33% | 8,646,081 |
| Aug 18, 2026 | 8.99 | 9.15 | 8.94 | 9.02 | 9.02 | 0.33% | 9,151,892 |
| Aug 17, 2026 | 8.96 | 9.27 | 8.89 | 8.99 | 8.99 | 0.33% | 13,802,600 |
| Aug 14, 2026 | 8.98 | 9.16 | 8.86 | 8.96 | 8.96 | -0.22% | 7,277,353 |
| Aug 13, 2026 | 8.79 | 9.09 | 8.74 | 8.98 | 8.98 | 2.05% | 12,696,099 |
| Aug 12, 2026 | 8.39 | 8.82 | 8.39 | 8.80 | 8.80 | 4.14% | 11,568,600 |
| Aug 11, 2026 | 8.52 | 8.69 | 8.40 | 8.45 | 8.45 | 0.12% | 6,729,949 |
| Aug 10, 2026 | 8.20 | 8.48 | 8.19 | 8.44 | 8.44 | 2.93% | 6,614,491 |
| Aug 7, 2026 | 8.34 | 8.40 | 8.17 | 8.20 | 8.20 | -1.80% | 5,676,300 |
| Aug 6, 2026 | 8.42 | 8.44 | 8.27 | 8.35 | 8.35 | -0.71% | 5,225,349 |
| Aug 5, 2026 | 8.54 | 8.55 | 8.37 | 8.41 | 8.41 | -1.29% | 4,923,700 |
| Aug 4, 2026 | 8.75 | 8.75 | 8.50 | 8.52 | 8.52 | -1.73% | 4,707,400 |
| Aug 3, 2026 | 8.56 | 8.75 | 8.56 | 8.67 | 8.67 | 0.70% | 3,683,100 |
| 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 |