Zhejiang Taihua New Material Group Co., Ltd. (SHA:603055)
China · Delayed Price · Currency is CNY 9.27
+0.15 (1.64%)
Oct 30, 2026, 10:25 AM CST
SHA:603055 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 9.05 | 9.30 | 8.98 | 9.27 | 9.27 | 1.64% | 2,433,171 |
| Oct 29, 2026 | 9.33 | 9.35 | 9.02 | 9.12 | 9.12 | -2.46% | 5,195,039 |
| Oct 28, 2026 | 9.29 | 9.37 | 9.12 | 9.35 | 9.35 | 1.63% | 6,169,798 |
| Oct 27, 2026 | 9.34 | 9.46 | 9.19 | 9.20 | 9.20 | -1.39% | 5,771,602 |
| Oct 26, 2026 | 9.18 | 9.36 | 9.11 | 9.33 | 9.33 | 1.74% | 5,270,999 |
| Oct 23, 2026 | 9.08 | 9.20 | 8.87 | 9.17 | 9.17 | 0.22% | 6,448,717 |
| Oct 22, 2026 | 9.38 | 9.52 | 9.13 | 9.15 | 9.15 | -2.66% | 5,015,937 |
| Oct 21, 2026 | 9.56 | 9.58 | 9.37 | 9.40 | 9.40 | -1.36% | 5,222,952 |
| Oct 20, 2026 | 9.59 | 9.83 | 9.46 | 9.53 | 9.53 | -0.42% | 6,583,460 |
| Oct 19, 2026 | 9.37 | 9.65 | 9.31 | 9.57 | 9.57 | 1.48% | 6,530,300 |
| Oct 16, 2026 | 9.26 | 9.45 | 9.22 | 9.43 | 9.43 | 2.39% | 4,877,536 |
| Oct 15, 2026 | 9.31 | 9.46 | 9.15 | 9.21 | 9.21 | -2.75% | 5,790,940 |
| Oct 14, 2026 | 9.43 | 9.61 | 9.42 | 9.47 | 9.47 | 0.53% | 4,117,000 |
| Oct 13, 2026 | 9.45 | 9.60 | 9.37 | 9.42 | 9.42 | -0.53% | 6,218,800 |
| Oct 12, 2026 | 9.62 | 9.75 | 9.45 | 9.47 | 9.47 | -2.37% | 5,795,902 |
| Oct 9, 2026 | 9.42 | 9.71 | 9.42 | 9.70 | 9.70 | 2.65% | 8,894,402 |
| Oct 8, 2026 | 9.18 | 9.46 | 9.16 | 9.45 | 9.45 | 3.05% | 6,808,166 |
| Sep 30, 2026 | 9.06 | 9.20 | 9.00 | 9.17 | 9.17 | 1.44% | 6,055,500 |
| Sep 29, 2026 | 9.29 | 9.29 | 9.01 | 9.04 | 9.04 | -1.09% | 7,626,502 |
| Sep 28, 2026 | 9.33 | 9.53 | 9.03 | 9.14 | 9.14 | -3.89% | 17,755,697 |
| Sep 24, 2026 | 9.25 | 9.88 | 9.18 | 9.51 | 9.51 | 2.70% | 15,168,308 |
| Sep 23, 2026 | 9.29 | 9.34 | 9.22 | 9.26 | 9.26 | -0.32% | 3,764,849 |
| Sep 22, 2026 | 9.34 | 9.38 | 9.22 | 9.29 | 9.29 | 0.11% | 5,071,800 |
| Sep 21, 2026 | 9.40 | 9.44 | 9.23 | 9.28 | 9.28 | -0.96% | 5,494,442 |
| Sep 18, 2026 | 9.35 | 9.48 | 9.29 | 9.37 | 9.37 | 0.32% | 5,449,809 |
| Sep 17, 2026 | 9.37 | 9.46 | 9.31 | 9.34 | 9.34 | -1.06% | 5,709,600 |
| Sep 16, 2026 | 9.32 | 9.49 | 9.21 | 9.44 | 9.44 | 1.29% | 6,172,591 |
| Sep 15, 2026 | 9.34 | 9.40 | 9.24 | 9.32 | 9.32 | -0.43% | 4,688,089 |
| Sep 14, 2026 | 9.05 | 9.39 | 9.05 | 9.36 | 9.36 | 1.96% | 6,156,000 |
| Sep 11, 2026 | 9.25 | 9.28 | 9.13 | 9.18 | 9.18 | -1.18% | 6,211,600 |
| Sep 10, 2026 | 9.42 | 9.42 | 9.23 | 9.29 | 9.29 | -1.69% | 7,356,800 |
| Sep 9, 2026 | 9.40 | 9.48 | 9.32 | 9.45 | 9.45 | 0.32% | 4,904,400 |
| Sep 8, 2026 | 9.41 | 9.61 | 9.39 | 9.42 | 9.42 | -0.11% | 5,578,380 |
| Sep 7, 2026 | 9.42 | 9.55 | 9.26 | 9.43 | 9.43 | 0.53% | 7,958,888 |
| Sep 4, 2026 | 9.39 | 9.50 | 9.35 | 9.38 | 9.38 | - | 7,280,160 |
| Sep 3, 2026 | 9.56 | 9.64 | 9.35 | 9.38 | 9.38 | -1.88% | 6,818,538 |
| Sep 2, 2026 | 9.61 | 9.68 | 9.42 | 9.56 | 9.56 | -1.34% | 10,564,400 |
| Sep 1, 2026 | 9.47 | 9.81 | 9.45 | 9.69 | 9.69 | 2.32% | 14,302,771 |
| Aug 31, 2026 | 9.41 | 9.60 | 9.36 | 9.47 | 9.47 | -0.21% | 11,672,888 |
| Aug 28, 2026 | 9.32 | 9.58 | 9.18 | 9.49 | 9.49 | 2.04% | 21,710,541 |
| Aug 27, 2026 | 9.64 | 9.66 | 8.83 | 9.30 | 9.30 | 0.32% | 33,931,612 |
| 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 |