Zhejiang Sanmei Chemical Industry Co.,Ltd. (SHA:603379)
China flag China · Delayed Price · Currency is CNY
56.14
+0.58 (1.04%)
Oct 24, 2025, 3:00 PM CST

SHA:603379 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202555.8256.5655.1656.1456.141.04%5,946,992
Oct 23, 202554.9055.6453.8555.5655.560.69%4,392,065
Oct 22, 202555.1355.8554.9155.1855.18-0.43%3,232,092
Oct 21, 202554.2555.9054.2555.4255.421.89%5,610,242
Oct 20, 202554.0154.6753.5754.3954.390.80%5,417,345
Oct 17, 202555.0155.1253.5653.9653.64-1.87%8,383,800
Oct 16, 202555.3855.3954.6854.9954.66-1.10%5,955,963
Oct 15, 202555.6955.9854.4055.6055.270.82%11,199,394
Oct 14, 202561.6061.8954.8655.1554.82-8.66%23,844,023
Oct 13, 202559.2061.4058.8560.3860.02-2.08%11,871,169
Oct 10, 202561.5962.2460.0061.6661.290.08%8,179,198
Oct 9, 202560.5061.7759.4661.6161.244.74%10,402,173
Sep 30, 202559.1559.5058.2458.8258.47-0.64%6,701,232
Sep 29, 202556.9959.4756.6659.2058.854.15%11,449,072
Sep 26, 202556.6357.9556.4056.8456.500.09%5,860,984
Sep 25, 202556.7057.4456.2956.7956.45-0.30%6,878,359
Sep 24, 202554.5057.2554.5056.9656.623.75%9,293,396
Sep 23, 202555.5256.2854.0154.9054.57-1.51%7,022,071
Sep 22, 202556.2056.4355.0655.7455.41-0.80%5,981,500
Sep 19, 202555.7156.3755.3856.1955.860.97%6,280,200
Sep 18, 202555.9556.6855.2055.6555.32-0.54%7,016,516
Sep 17, 202555.3956.8055.0355.9555.621.01%7,647,569
Sep 16, 202556.9857.2555.0055.3955.06-2.28%9,669,259
Sep 15, 202557.2957.6256.0156.6856.34-0.74%6,734,425
Sep 12, 202556.7157.8555.8057.1056.76-0.78%10,301,055
Sep 11, 202556.4157.6556.0857.5557.212.11%7,957,779
Sep 10, 202556.2057.0855.6956.3656.03-0.32%6,903,163
Sep 9, 202557.7558.3056.1056.5456.20-2.10%8,451,062
Sep 8, 202557.8158.7057.0257.7557.41-0.64%10,282,429
Sep 5, 202557.5258.2357.1658.1257.781.25%9,999,860
Sep 4, 202559.4660.4856.4557.4057.06-4.05%13,474,542
Sep 3, 202561.3362.1858.7159.8259.47-1.97%11,480,617
Sep 2, 202562.1462.6960.6561.0260.66-1.87%12,342,656
Sep 1, 202562.9063.4861.1062.1861.811.09%13,591,454
Aug 29, 202559.6062.7558.6761.5161.153.83%16,431,926
Aug 28, 202558.9359.7057.6159.2458.890.15%15,446,580
Aug 27, 202560.9961.3858.9959.1558.80-2.63%16,200,842
Aug 26, 202560.5862.6560.0260.7560.390.20%20,305,032
Aug 25, 202556.2260.6356.1860.6360.2710.00%23,090,063
Aug 22, 202553.7155.7653.3155.1254.792.74%9,327,578
Aug 21, 202554.0154.6553.3953.6553.33-0.54%8,718,068
Aug 20, 202553.5154.7253.2053.9453.620.06%6,846,921
Aug 19, 202554.3254.9553.0153.9153.59-1.30%11,715,199
Aug 18, 202555.1556.5054.1054.6254.301.07%14,305,911
Aug 15, 202552.6954.2952.6954.0453.722.43%6,942,676
Aug 14, 202553.6354.3252.6852.7652.45-1.62%7,105,803
Aug 13, 202553.3454.4253.1853.6353.310.02%8,575,710
Aug 12, 202550.8553.8550.8353.6253.305.20%10,514,288
Aug 11, 202551.5351.7050.5050.9750.67-0.49%6,504,700
Aug 8, 202551.5051.7451.0751.2250.92-0.95%5,520,640