Skip to main content
logo
Zhejiang Xidamen New Material Co.,Ltd. (SHA:605155)
China flag China · Delayed Price · Currency is CNY
20.58
-0.80 (-3.74%)
At close: Feb 2, 2026

SHA:605155 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 2, 202621.0921.7020.5320.5820.58-3.74%6,899,032
Jan 30, 202620.3721.7820.2121.3821.383.09%9,248,756
Jan 29, 202619.6121.5719.6120.7420.744.85%12,080,620
Jan 28, 202619.4520.1019.4119.7819.780.41%6,478,912
Jan 27, 202618.9019.7918.7019.7019.703.85%6,836,172
Jan 26, 202620.2920.3918.7718.9718.97-7.28%9,911,362
Jan 23, 202619.1520.8118.6020.4620.466.90%10,667,920
Jan 22, 202619.0019.2918.7319.1419.141.48%4,867,384
Jan 21, 202618.0519.0017.9118.8618.864.03%5,340,766
Jan 20, 202618.2618.5518.0418.1318.13-0.71%4,968,340
Jan 19, 202618.8618.8618.0818.2618.26-3.54%6,799,715
Jan 16, 202619.4519.8518.7918.9318.93-3.07%7,466,968
Jan 15, 202619.0820.2718.8019.5319.532.90%9,206,820
Jan 14, 202618.6519.0318.4118.9818.981.71%7,975,040
Jan 13, 202617.7619.1717.6618.6618.665.13%11,226,380
Jan 12, 202617.1918.3116.9317.7517.753.50%10,337,380
Jan 9, 202616.8417.3116.6717.1517.151.18%7,033,793
Jan 8, 202616.9317.5016.8616.9516.95-0.29%7,663,299
Jan 7, 202618.6818.9916.8917.0017.00-9.33%15,448,118
Jan 6, 202618.4819.5918.4818.7518.750.59%19,197,164
Jan 5, 202617.5018.9217.5018.6418.648.37%22,229,500
Dec 31, 202517.4717.5816.8217.2017.20-0.64%6,362,077
Dec 30, 202517.0717.8517.0517.3117.310.64%10,026,308
Dec 29, 202516.6618.1916.4517.2017.203.99%15,060,422
Dec 26, 202516.7616.7616.3616.5416.54-0.72%2,162,140
Dec 25, 202516.3416.7016.2016.6616.662.46%2,982,396
Dec 24, 202516.2316.4915.9116.2616.261.12%3,242,696
Dec 23, 202516.0816.2916.0016.0816.08-0.50%1,638,560
Dec 22, 202516.3616.4716.1116.1616.16-1.28%2,172,400
Dec 19, 202516.1016.4016.0516.3716.371.55%1,546,448
Dec 18, 202516.2516.3115.9816.1216.120.06%1,485,736
Dec 17, 202516.0616.2015.7816.1116.110.37%1,606,140
Dec 16, 202516.2416.6216.0216.0516.05-1.17%2,634,800
Dec 15, 202515.9916.3015.9916.2416.240.50%1,846,100
Dec 12, 202516.4616.5016.1416.1616.16-1.40%1,716,372
Dec 11, 202516.6516.7116.3216.3916.39-1.50%1,917,800
Dec 10, 202516.6616.7716.5116.6416.64-0.12%1,693,856
Dec 9, 202516.8016.8316.4416.6616.66-0.83%2,636,456
Dec 8, 202517.0017.1416.7216.8016.80-1.18%3,654,196
Dec 5, 202516.5917.0916.4117.0017.001.98%4,063,712
Dec 4, 202516.4417.0216.2316.6716.671.77%4,391,496
Dec 3, 202516.4016.6516.2616.3816.38-0.91%2,156,820
Dec 2, 202516.4216.6016.1616.5316.531.10%3,419,600
Dec 1, 202516.3816.7616.2816.3516.35-0.61%2,416,100
Nov 28, 202516.2216.4716.0216.4516.451.98%2,759,000
Nov 27, 202516.2216.4015.9016.1316.13-0.19%2,958,896
Nov 26, 202516.2916.6616.1016.1616.16-0.25%3,937,720
Nov 25, 202516.1816.7016.1716.2016.20-3,058,300
Nov 24, 202515.7116.3415.5416.2016.204.18%4,178,771
Nov 21, 202515.7915.9715.3815.5515.55-2.57%4,305,592