Zhejiang Xidamen New Material Co.,Ltd. (SHA:605155)
China · Delayed Price · Currency is CNY 17.30
+1.57 (9.98%)
Sep 26, 2025, 2:45 PM CST
SHA:605155 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 15.78 | 17.30 | 15.69 | 17.25 | 17.25 | 9.66% | 9,162,628 |
| Sep 25, 2025 | 15.62 | 16.56 | 15.37 | 15.73 | 15.73 | 1.03% | 5,453,628 |
| Sep 24, 2025 | 15.26 | 15.66 | 15.16 | 15.57 | 15.57 | 1.24% | 3,008,368 |
| Sep 23, 2025 | 15.55 | 15.73 | 15.06 | 15.38 | 15.38 | -0.84% | 3,657,646 |
| Sep 22, 2025 | 15.75 | 15.75 | 15.12 | 15.51 | 15.51 | -1.52% | 5,875,570 |
| Sep 19, 2025 | 15.20 | 15.88 | 15.00 | 15.75 | 15.75 | 3.55% | 6,720,692 |
| Sep 18, 2025 | 15.25 | 15.62 | 15.00 | 15.21 | 15.21 | -0.85% | 4,406,466 |
| Sep 17, 2025 | 15.09 | 15.67 | 14.86 | 15.34 | 15.34 | 1.79% | 5,756,582 |
| Sep 16, 2025 | 14.78 | 15.17 | 14.50 | 15.07 | 15.07 | 1.96% | 3,838,026 |
| Sep 15, 2025 | 14.67 | 15.27 | 14.26 | 14.78 | 14.78 | 1.23% | 4,899,700 |
| Sep 12, 2025 | 14.50 | 14.64 | 14.27 | 14.60 | 14.60 | 0.69% | 2,764,245 |
| Sep 11, 2025 | 14.43 | 14.57 | 14.16 | 14.50 | 14.50 | 0.97% | 2,233,060 |
| Sep 10, 2025 | 14.45 | 14.57 | 14.33 | 14.36 | 14.36 | -0.49% | 1,884,768 |
| Sep 9, 2025 | 14.66 | 14.66 | 14.31 | 14.43 | 14.43 | -1.84% | 2,831,310 |
| Sep 8, 2025 | 14.54 | 14.88 | 14.46 | 14.70 | 14.70 | 0.96% | 3,674,208 |
| Sep 5, 2025 | 14.59 | 14.75 | 14.27 | 14.56 | 14.56 | 0.69% | 2,647,400 |
| Sep 4, 2025 | 14.83 | 15.10 | 14.25 | 14.46 | 14.46 | -2.82% | 4,649,828 |
| Sep 3, 2025 | 14.74 | 15.30 | 14.65 | 14.88 | 14.88 | 0.34% | 5,445,134 |
| Sep 2, 2025 | 14.69 | 14.83 | 14.25 | 14.83 | 14.83 | 1.09% | 5,204,948 |
| Sep 1, 2025 | 14.17 | 14.85 | 14.15 | 14.67 | 14.67 | 4.12% | 5,476,104 |
| Aug 29, 2025 | 14.55 | 14.66 | 14.07 | 14.09 | 14.09 | -3.89% | 4,262,401 |
| Aug 28, 2025 | 14.51 | 14.70 | 14.07 | 14.66 | 14.66 | 1.03% | 6,290,400 |
| Aug 27, 2025 | 15.13 | 15.20 | 14.48 | 14.51 | 14.51 | -4.10% | 7,382,416 |
| Aug 26, 2025 | 15.07 | 15.67 | 15.07 | 15.13 | 15.13 | -0.26% | 5,253,484 |
| Aug 25, 2025 | 15.48 | 15.55 | 14.51 | 15.17 | 15.17 | -2.00% | 8,645,044 |
| Aug 22, 2025 | 15.49 | 15.84 | 15.39 | 15.48 | 15.48 | 0.13% | 9,560,876 |
| Aug 21, 2025 | 15.00 | 15.97 | 14.90 | 15.46 | 15.46 | 3.48% | 14,327,572 |
| Aug 20, 2025 | 14.16 | 15.79 | 14.16 | 14.94 | 14.94 | 2.40% | 16,373,836 |
| Aug 19, 2025 | 13.60 | 14.90 | 13.58 | 14.59 | 14.59 | 7.68% | 12,474,500 |
| Aug 18, 2025 | 13.47 | 13.72 | 13.35 | 13.55 | 13.55 | 1.12% | 3,906,516 |
| Aug 15, 2025 | 13.52 | 13.69 | 13.35 | 13.40 | 13.40 | -0.52% | 3,304,256 |
| Aug 14, 2025 | 13.71 | 13.81 | 13.42 | 13.47 | 13.47 | -0.74% | 4,941,620 |
| Aug 13, 2025 | 13.74 | 13.85 | 13.53 | 13.57 | 13.57 | -0.95% | 3,202,408 |
| Aug 12, 2025 | 13.64 | 13.80 | 13.50 | 13.70 | 13.70 | 0.51% | 4,306,944 |
| Aug 11, 2025 | 13.51 | 13.68 | 13.38 | 13.63 | 13.63 | 0.89% | 5,440,086 |
| Aug 8, 2025 | 13.13 | 13.68 | 13.00 | 13.51 | 13.51 | 2.82% | 5,966,428 |
| Aug 7, 2025 | 13.05 | 13.20 | 12.86 | 13.14 | 13.14 | 0.69% | 4,333,264 |
| Aug 6, 2025 | 12.76 | 13.24 | 12.66 | 13.05 | 13.05 | 3.00% | 8,708,166 |
| Aug 5, 2025 | 12.49 | 12.69 | 12.48 | 12.67 | 12.67 | 1.44% | 3,613,916 |
| Aug 4, 2025 | 12.26 | 12.54 | 12.24 | 12.49 | 12.49 | 1.22% | 2,802,888 |
| Aug 1, 2025 | 12.19 | 12.49 | 12.15 | 12.34 | 12.34 | 1.48% | 3,261,572 |
| Jul 31, 2025 | 12.36 | 12.49 | 12.10 | 12.16 | 12.16 | -1.62% | 3,155,760 |
| Jul 30, 2025 | 12.48 | 12.59 | 12.26 | 12.36 | 12.36 | -1.04% | 3,487,008 |
| Jul 29, 2025 | 12.66 | 12.73 | 12.31 | 12.49 | 12.49 | -1.34% | 4,189,424 |
| Jul 28, 2025 | 12.79 | 12.80 | 12.65 | 12.66 | 12.66 | -0.39% | 2,904,560 |
| Jul 25, 2025 | 12.74 | 12.76 | 12.57 | 12.71 | 12.71 | -0.24% | 3,310,242 |
| Jul 24, 2025 | 12.51 | 12.75 | 12.46 | 12.74 | 12.74 | 1.84% | 4,401,388 |
| Jul 23, 2025 | 12.54 | 12.63 | 12.46 | 12.51 | 12.51 | 0.32% | 2,836,396 |
| Jul 22, 2025 | 12.52 | 12.55 | 12.40 | 12.47 | 12.47 | -0.16% | 2,883,244 |
| Jul 21, 2025 | 12.36 | 12.54 | 12.29 | 12.49 | 12.49 | 1.79% | 2,971,140 |