Zhejiang Sanmei Chemical Industry Co.,Ltd. (SHA:603379)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 55.82 | 56.56 | 55.16 | 56.14 | 56.14 | 1.04% | 5,946,992 |
| Oct 23, 2025 | 54.90 | 55.64 | 53.85 | 55.56 | 55.56 | 0.69% | 4,392,065 |
| Oct 22, 2025 | 55.13 | 55.85 | 54.91 | 55.18 | 55.18 | -0.43% | 3,232,092 |
| Oct 21, 2025 | 54.25 | 55.90 | 54.25 | 55.42 | 55.42 | 1.89% | 5,610,242 |
| Oct 20, 2025 | 54.01 | 54.67 | 53.57 | 54.39 | 54.39 | 0.80% | 5,417,345 |
| Oct 17, 2025 | 55.01 | 55.12 | 53.56 | 53.96 | 53.64 | -1.87% | 8,383,800 |
| Oct 16, 2025 | 55.38 | 55.39 | 54.68 | 54.99 | 54.66 | -1.10% | 5,955,963 |
| Oct 15, 2025 | 55.69 | 55.98 | 54.40 | 55.60 | 55.27 | 0.82% | 11,199,394 |
| Oct 14, 2025 | 61.60 | 61.89 | 54.86 | 55.15 | 54.82 | -8.66% | 23,844,023 |
| Oct 13, 2025 | 59.20 | 61.40 | 58.85 | 60.38 | 60.02 | -2.08% | 11,871,169 |
| Oct 10, 2025 | 61.59 | 62.24 | 60.00 | 61.66 | 61.29 | 0.08% | 8,179,198 |
| Oct 9, 2025 | 60.50 | 61.77 | 59.46 | 61.61 | 61.24 | 4.74% | 10,402,173 |
| Sep 30, 2025 | 59.15 | 59.50 | 58.24 | 58.82 | 58.47 | -0.64% | 6,701,232 |
| Sep 29, 2025 | 56.99 | 59.47 | 56.66 | 59.20 | 58.85 | 4.15% | 11,449,072 |
| Sep 26, 2025 | 56.63 | 57.95 | 56.40 | 56.84 | 56.50 | 0.09% | 5,860,984 |
| Sep 25, 2025 | 56.70 | 57.44 | 56.29 | 56.79 | 56.45 | -0.30% | 6,878,359 |
| Sep 24, 2025 | 54.50 | 57.25 | 54.50 | 56.96 | 56.62 | 3.75% | 9,293,396 |
| Sep 23, 2025 | 55.52 | 56.28 | 54.01 | 54.90 | 54.57 | -1.51% | 7,022,071 |
| Sep 22, 2025 | 56.20 | 56.43 | 55.06 | 55.74 | 55.41 | -0.80% | 5,981,500 |
| Sep 19, 2025 | 55.71 | 56.37 | 55.38 | 56.19 | 55.86 | 0.97% | 6,280,200 |
| Sep 18, 2025 | 55.95 | 56.68 | 55.20 | 55.65 | 55.32 | -0.54% | 7,016,516 |
| Sep 17, 2025 | 55.39 | 56.80 | 55.03 | 55.95 | 55.62 | 1.01% | 7,647,569 |
| Sep 16, 2025 | 56.98 | 57.25 | 55.00 | 55.39 | 55.06 | -2.28% | 9,669,259 |
| Sep 15, 2025 | 57.29 | 57.62 | 56.01 | 56.68 | 56.34 | -0.74% | 6,734,425 |
| Sep 12, 2025 | 56.71 | 57.85 | 55.80 | 57.10 | 56.76 | -0.78% | 10,301,055 |
| Sep 11, 2025 | 56.41 | 57.65 | 56.08 | 57.55 | 57.21 | 2.11% | 7,957,779 |
| Sep 10, 2025 | 56.20 | 57.08 | 55.69 | 56.36 | 56.03 | -0.32% | 6,903,163 |
| Sep 9, 2025 | 57.75 | 58.30 | 56.10 | 56.54 | 56.20 | -2.10% | 8,451,062 |
| Sep 8, 2025 | 57.81 | 58.70 | 57.02 | 57.75 | 57.41 | -0.64% | 10,282,429 |
| Sep 5, 2025 | 57.52 | 58.23 | 57.16 | 58.12 | 57.78 | 1.25% | 9,999,860 |
| Sep 4, 2025 | 59.46 | 60.48 | 56.45 | 57.40 | 57.06 | -4.05% | 13,474,542 |
| Sep 3, 2025 | 61.33 | 62.18 | 58.71 | 59.82 | 59.47 | -1.97% | 11,480,617 |
| Sep 2, 2025 | 62.14 | 62.69 | 60.65 | 61.02 | 60.66 | -1.87% | 12,342,656 |
| Sep 1, 2025 | 62.90 | 63.48 | 61.10 | 62.18 | 61.81 | 1.09% | 13,591,454 |
| Aug 29, 2025 | 59.60 | 62.75 | 58.67 | 61.51 | 61.15 | 3.83% | 16,431,926 |
| Aug 28, 2025 | 58.93 | 59.70 | 57.61 | 59.24 | 58.89 | 0.15% | 15,446,580 |
| Aug 27, 2025 | 60.99 | 61.38 | 58.99 | 59.15 | 58.80 | -2.63% | 16,200,842 |
| Aug 26, 2025 | 60.58 | 62.65 | 60.02 | 60.75 | 60.39 | 0.20% | 20,305,032 |
| Aug 25, 2025 | 56.22 | 60.63 | 56.18 | 60.63 | 60.27 | 10.00% | 23,090,063 |
| Aug 22, 2025 | 53.71 | 55.76 | 53.31 | 55.12 | 54.79 | 2.74% | 9,327,578 |
| Aug 21, 2025 | 54.01 | 54.65 | 53.39 | 53.65 | 53.33 | -0.54% | 8,718,068 |
| Aug 20, 2025 | 53.51 | 54.72 | 53.20 | 53.94 | 53.62 | 0.06% | 6,846,921 |
| Aug 19, 2025 | 54.32 | 54.95 | 53.01 | 53.91 | 53.59 | -1.30% | 11,715,199 |
| Aug 18, 2025 | 55.15 | 56.50 | 54.10 | 54.62 | 54.30 | 1.07% | 14,305,911 |
| Aug 15, 2025 | 52.69 | 54.29 | 52.69 | 54.04 | 53.72 | 2.43% | 6,942,676 |
| Aug 14, 2025 | 53.63 | 54.32 | 52.68 | 52.76 | 52.45 | -1.62% | 7,105,803 |
| Aug 13, 2025 | 53.34 | 54.42 | 53.18 | 53.63 | 53.31 | 0.02% | 8,575,710 |
| Aug 12, 2025 | 50.85 | 53.85 | 50.83 | 53.62 | 53.30 | 5.20% | 10,514,288 |
| Aug 11, 2025 | 51.53 | 51.70 | 50.50 | 50.97 | 50.67 | -0.49% | 6,504,700 |
| Aug 8, 2025 | 51.50 | 51.74 | 51.07 | 51.22 | 50.92 | -0.95% | 5,520,640 |