Zhejiang Sanmei Chemical Industry Co.,Ltd. (SHA:603379)
China · Delayed Price · Currency is CNY 58.82
-0.38 (-0.64%)
Sep 30, 2025, 3:00 PM CST
SHA:603379 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 59.15 | 59.50 | 58.24 | 58.82 | 58.82 | -0.64% | 6,701,232 |
| Sep 29, 2025 | 56.99 | 59.47 | 56.66 | 59.20 | 59.20 | 4.15% | 11,449,072 |
| Sep 26, 2025 | 56.63 | 57.95 | 56.40 | 56.84 | 56.84 | 0.09% | 5,860,984 |
| Sep 25, 2025 | 56.70 | 57.44 | 56.29 | 56.79 | 56.79 | -0.30% | 6,878,359 |
| Sep 24, 2025 | 54.50 | 57.25 | 54.50 | 56.96 | 56.96 | 3.75% | 9,293,396 |
| Sep 23, 2025 | 55.52 | 56.28 | 54.01 | 54.90 | 54.90 | -1.51% | 7,022,071 |
| Sep 22, 2025 | 56.20 | 56.43 | 55.06 | 55.74 | 55.74 | -0.80% | 5,981,500 |
| Sep 19, 2025 | 55.71 | 56.37 | 55.38 | 56.19 | 56.19 | 0.97% | 6,280,200 |
| Sep 18, 2025 | 55.95 | 56.68 | 55.20 | 55.65 | 55.65 | -0.54% | 7,016,516 |
| Sep 17, 2025 | 55.39 | 56.80 | 55.03 | 55.95 | 55.95 | 1.01% | 7,647,569 |
| Sep 16, 2025 | 56.98 | 57.25 | 55.00 | 55.39 | 55.39 | -2.28% | 9,669,259 |
| Sep 15, 2025 | 57.29 | 57.62 | 56.01 | 56.68 | 56.68 | -0.74% | 6,734,425 |
| Sep 12, 2025 | 56.71 | 57.85 | 55.80 | 57.10 | 57.10 | -0.78% | 10,301,055 |
| Sep 11, 2025 | 56.41 | 57.65 | 56.08 | 57.55 | 57.55 | 2.11% | 7,957,779 |
| Sep 10, 2025 | 56.20 | 57.08 | 55.69 | 56.36 | 56.36 | -0.32% | 6,903,163 |
| Sep 9, 2025 | 57.75 | 58.30 | 56.10 | 56.54 | 56.54 | -2.10% | 8,451,062 |
| Sep 8, 2025 | 57.81 | 58.70 | 57.02 | 57.75 | 57.75 | -0.64% | 10,282,429 |
| Sep 5, 2025 | 57.52 | 58.23 | 57.16 | 58.12 | 58.12 | 1.25% | 9,999,860 |
| Sep 4, 2025 | 59.46 | 60.48 | 56.45 | 57.40 | 57.40 | -4.05% | 13,474,542 |
| Sep 3, 2025 | 61.33 | 62.18 | 58.71 | 59.82 | 59.82 | -1.97% | 11,480,617 |
| Sep 2, 2025 | 62.14 | 62.69 | 60.65 | 61.02 | 61.02 | -1.87% | 12,342,656 |
| Sep 1, 2025 | 62.90 | 63.48 | 61.10 | 62.18 | 62.18 | 1.09% | 13,591,454 |
| Aug 29, 2025 | 59.60 | 62.75 | 58.67 | 61.51 | 61.51 | 3.83% | 16,431,926 |
| Aug 28, 2025 | 58.93 | 59.70 | 57.61 | 59.24 | 59.24 | 0.15% | 15,446,580 |
| Aug 27, 2025 | 60.99 | 61.38 | 58.99 | 59.15 | 59.15 | -2.63% | 16,200,842 |
| Aug 26, 2025 | 60.58 | 62.65 | 60.02 | 60.75 | 60.75 | 0.20% | 20,305,032 |
| Aug 25, 2025 | 56.22 | 60.63 | 56.18 | 60.63 | 60.63 | 10.00% | 23,090,063 |
| Aug 22, 2025 | 53.71 | 55.76 | 53.31 | 55.12 | 55.12 | 2.74% | 9,327,578 |
| Aug 21, 2025 | 54.01 | 54.65 | 53.39 | 53.65 | 53.65 | -0.54% | 8,718,068 |
| Aug 20, 2025 | 53.51 | 54.72 | 53.20 | 53.94 | 53.94 | 0.06% | 6,846,921 |
| Aug 19, 2025 | 54.32 | 54.95 | 53.01 | 53.91 | 53.91 | -1.30% | 11,715,199 |
| Aug 18, 2025 | 55.15 | 56.50 | 54.10 | 54.62 | 54.62 | 1.07% | 14,305,911 |
| Aug 15, 2025 | 52.69 | 54.29 | 52.69 | 54.04 | 54.04 | 2.43% | 6,942,676 |
| Aug 14, 2025 | 53.63 | 54.32 | 52.68 | 52.76 | 52.76 | -1.62% | 7,105,803 |
| Aug 13, 2025 | 53.34 | 54.42 | 53.18 | 53.63 | 53.63 | 0.02% | 8,575,710 |
| Aug 12, 2025 | 50.85 | 53.85 | 50.83 | 53.62 | 53.62 | 5.20% | 10,514,288 |
| Aug 11, 2025 | 51.53 | 51.70 | 50.50 | 50.97 | 50.97 | -0.49% | 6,504,700 |
| Aug 8, 2025 | 51.50 | 51.74 | 51.07 | 51.22 | 51.22 | -0.95% | 5,520,640 |
| Aug 7, 2025 | 49.52 | 52.30 | 49.52 | 51.71 | 51.71 | 4.32% | 11,554,790 |
| Aug 6, 2025 | 49.00 | 49.86 | 49.00 | 49.57 | 49.57 | 0.92% | 11,631,094 |
| Aug 5, 2025 | 48.90 | 49.60 | 48.31 | 49.12 | 49.12 | 0.43% | 5,472,948 |
| Aug 4, 2025 | 48.85 | 50.00 | 48.83 | 48.91 | 48.91 | 0.12% | 9,108,867 |
| Aug 1, 2025 | 47.56 | 50.55 | 47.56 | 48.85 | 48.85 | 1.96% | 12,193,734 |
| Jul 31, 2025 | 46.28 | 48.78 | 46.02 | 47.91 | 47.91 | 3.50% | 14,338,933 |
| Jul 30, 2025 | 45.30 | 46.33 | 44.81 | 46.29 | 46.29 | 2.03% | 7,448,015 |
| Jul 29, 2025 | 45.50 | 45.68 | 45.10 | 45.37 | 45.37 | -0.72% | 5,215,507 |
| Jul 28, 2025 | 46.38 | 46.38 | 45.28 | 45.70 | 45.70 | -1.51% | 5,833,671 |
| Jul 25, 2025 | 46.78 | 47.65 | 45.91 | 46.40 | 46.40 | -1.30% | 6,031,889 |
| Jul 24, 2025 | 47.33 | 47.33 | 46.24 | 47.01 | 47.01 | -0.84% | 6,669,240 |
| Jul 23, 2025 | 47.49 | 47.90 | 46.99 | 47.41 | 47.41 | -0.42% | 5,660,605 |