Skip to main content
logo
Zhejiang Xidamen New Material Co.,Ltd. (SHA:605155)
China flag China · Delayed Price · Currency is CNY
15.83
-0.56 (-3.42%)
May 21, 2026, 3:00 PM CST

SHA:605155 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 21, 202616.1816.9415.8015.8315.83-3.42%3,509,736
May 20, 202616.6016.6016.2016.3916.39-1.38%1,960,856
May 19, 202616.5716.7616.2316.6216.620.54%2,382,359
May 18, 202616.6116.8416.2516.5316.53-1.43%2,764,160
May 15, 202617.0617.1916.6016.7716.77-2.04%3,098,888
May 14, 202617.4817.7117.1017.1217.12-1.15%3,466,376
May 13, 202617.3017.5817.0517.3217.32-0.12%4,532,308
May 12, 202617.2617.6216.8917.3417.340.46%4,395,464
May 11, 202616.7317.6016.7017.2617.263.35%6,928,288
May 8, 202617.0017.2016.4216.7016.70-1.82%7,924,596
May 7, 202615.9217.4315.8517.0117.016.45%11,013,060
May 6, 202615.8416.0915.8115.9815.981.08%2,858,116
Apr 30, 202615.6116.0715.6115.8115.810.70%2,475,300
Apr 29, 202615.4615.8015.2515.7015.701.95%2,650,572
Apr 28, 202615.7915.8515.3015.4015.40-2.16%2,093,540
Apr 27, 202615.4815.8315.1415.7415.741.22%2,911,684
Apr 24, 202615.2515.5515.0915.5515.551.44%2,108,236
Apr 23, 202615.4515.4815.1815.3315.33-1.35%2,226,160
Apr 22, 202615.5915.5915.2915.5415.54-0.32%1,896,040
Apr 21, 202615.6615.7415.4115.5915.59-0.95%1,871,800
Apr 20, 202615.5815.7615.3815.7415.741.88%1,891,159
Apr 17, 202615.5515.5715.2015.4515.45-0.77%1,806,700
Apr 16, 202615.4015.6715.2815.5715.571.24%2,518,238
Apr 15, 202615.5815.7015.3615.3815.38-1.16%1,483,540
Apr 14, 202615.7315.8715.4015.5615.56-0.06%1,856,468
Apr 13, 202615.9015.9015.4815.5715.57-1.64%2,513,264
Apr 10, 202615.7116.0415.6015.8315.831.80%1,966,839
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