Skip to main content
logo
Zhejiang Xidamen New Material Co.,Ltd. (SHA:605155)
China flag China · Delayed Price · Currency is CNY
15.83
+0.28 (1.80%)
Apr 10, 2026, 3:00 PM CST

SHA:605155 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 10, 202615.7116.0415.6016.00-2.89%944,900
Apr 9, 202615.9115.9915.5215.5515.55-2.26%2,430,400
Apr 8, 202615.6015.9315.3215.9115.913.51%2,264,440
Apr 7, 202614.9515.4914.9515.3715.372.13%2,557,340
Apr 3, 202615.6015.6815.0015.0515.05-3.15%2,345,600
Apr 2, 202615.8015.8015.4015.5415.54-1.71%2,211,100
Apr 1, 202616.0616.0915.6315.8115.81-0.25%2,773,640
Mar 31, 202615.8716.1015.8315.8515.850.57%2,912,100
Mar 30, 202616.0516.1115.6515.7615.76-2.17%3,663,600
Mar 27, 202616.0416.5515.8716.1116.110.50%2,494,585
Mar 26, 202616.0016.5915.9016.0316.030.19%4,355,364
Mar 25, 202615.8216.1115.5016.0016.003.56%4,079,580
Mar 24, 202614.6915.4514.6915.4515.456.85%4,333,795
Mar 23, 202615.4515.4514.3514.4614.46-6.83%5,088,248
Mar 20, 202616.5816.7515.4215.5215.52-6.34%5,194,427
Mar 19, 202617.0017.1816.5216.5716.57-3.66%2,281,292
Mar 18, 202617.0117.2016.8017.2017.201.53%1,599,860
Mar 17, 202617.3217.5516.9016.9416.94-2.25%2,300,684
Mar 16, 202617.6817.8817.2017.3317.33-1.92%2,670,840
Mar 13, 202617.7018.0817.5117.6717.67-0.39%2,521,040
Mar 12, 202617.5417.8417.3217.7417.741.37%3,450,796
Mar 11, 202617.7718.1117.4017.5017.50-1.46%3,243,532
Mar 10, 202617.6017.8817.4517.7617.762.01%2,228,568
Mar 9, 202617.7017.7317.2117.4117.41-2.85%3,333,756
Mar 6, 202617.3418.0917.3417.9217.922.05%2,984,900
Mar 5, 202617.9818.1017.2917.5617.56-0.79%3,310,868
Mar 4, 202617.7017.9917.5217.7017.70-0.78%2,597,008
Mar 3, 202618.4118.8117.7617.8417.84-3.10%3,520,560
Mar 2, 202618.5818.8818.0918.4118.41-2.28%3,959,712
Feb 27, 202618.8518.9918.6918.8418.84-0.37%1,873,760
Feb 26, 202619.2019.2418.6518.9118.91-1.51%3,139,380
Feb 25, 202619.3919.4419.1019.2019.20-0.47%3,094,496
Feb 24, 202619.3819.5919.1919.2919.290.99%2,467,872
Feb 13, 202619.0119.3818.9119.1019.100.16%2,440,820
Feb 12, 202619.3019.4919.0219.0719.07-1.19%3,952,243
Feb 11, 202619.3319.8018.8619.3019.30-3,881,008
Feb 10, 202619.9219.9819.1619.3019.30-3.11%5,621,428
Feb 9, 202620.1820.4019.7119.9219.92-1.04%5,181,858
Feb 6, 202620.8120.8520.0320.1320.13-3.50%4,892,935
Feb 5, 202620.5121.2320.5120.8620.860.97%4,602,460
Feb 4, 202620.8621.0020.3020.6620.66-1.20%4,703,600
Feb 3, 202620.6621.2020.3020.9120.911.60%6,151,482
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