Zhejiang Zhongxin Fluoride Materials Co.,Ltd (SHE:002915)
China · Delayed Price · Currency is CNY 27.03
+0.49 (1.85%)
Aug 29, 2025, 3:04 PM CST
SHE:002915 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 27.84 | 27.84 | 26.03 | 27.05 | 27.05 | 1.92% | 33,611,930 |
| Aug 28, 2025 | 26.15 | 26.62 | 25.19 | 26.54 | 26.54 | -0.41% | 32,319,769 |
| Aug 27, 2025 | 27.30 | 27.85 | 26.53 | 26.65 | 26.65 | -2.77% | 28,190,211 |
| Aug 26, 2025 | 28.24 | 28.24 | 27.25 | 27.41 | 27.41 | -2.90% | 26,022,435 |
| Aug 25, 2025 | 28.09 | 28.47 | 27.72 | 28.23 | 28.23 | 0.89% | 30,824,646 |
| Aug 22, 2025 | 27.84 | 28.23 | 27.67 | 27.98 | 27.98 | -0.50% | 25,993,899 |
| Aug 21, 2025 | 28.90 | 28.95 | 27.65 | 28.12 | 28.12 | -2.26% | 34,516,616 |
| Aug 20, 2025 | 29.07 | 30.05 | 28.25 | 28.77 | 28.77 | -2.84% | 42,225,855 |
| Aug 19, 2025 | 30.00 | 30.73 | 29.06 | 29.61 | 29.61 | -5.94% | 59,247,500 |
| Aug 18, 2025 | 31.49 | 32.84 | 29.50 | 31.48 | 31.48 | 0.83% | 92,607,668 |
| Aug 15, 2025 | 28.20 | 32.51 | 28.20 | 31.22 | 31.22 | 3.86% | 91,797,108 |
| Aug 14, 2025 | 29.50 | 32.00 | 29.02 | 30.06 | 30.06 | -0.46% | 97,969,818 |
| Aug 13, 2025 | 28.42 | 31.20 | 27.81 | 30.20 | 30.20 | 6.49% | 106,542,619 |
| Aug 12, 2025 | 30.02 | 30.60 | 27.51 | 28.36 | 28.36 | -1.63% | 98,080,293 |
| Aug 11, 2025 | 27.81 | 28.83 | 25.66 | 28.83 | 28.83 | 10.00% | 70,274,366 |
| Aug 8, 2025 | 26.88 | 29.50 | 26.18 | 26.21 | 26.21 | -2.46% | 109,944,339 |
| Aug 7, 2025 | 26.87 | 26.87 | 26.05 | 26.87 | 26.87 | 9.99% | 62,031,196 |
| Aug 6, 2025 | 23.42 | 24.43 | 23.32 | 24.43 | 24.43 | 10.00% | 45,777,884 |
| Aug 5, 2025 | 20.36 | 22.21 | 20.36 | 22.21 | 22.21 | 10.00% | 51,894,735 |
| Aug 4, 2025 | 19.14 | 20.50 | 19.10 | 20.19 | 20.19 | 4.50% | 34,959,527 |
| Aug 1, 2025 | 19.68 | 19.80 | 19.25 | 19.32 | 19.32 | -2.18% | 16,533,410 |
| Jul 31, 2025 | 19.72 | 20.13 | 19.59 | 19.75 | 19.75 | -1.00% | 22,263,400 |
| Jul 30, 2025 | 20.27 | 20.52 | 19.82 | 19.95 | 19.95 | -1.68% | 26,273,548 |
| Jul 29, 2025 | 20.68 | 20.80 | 20.12 | 20.29 | 20.29 | -1.89% | 52,665,512 |
| Jul 28, 2025 | 19.02 | 20.68 | 19.02 | 20.68 | 20.68 | 10.00% | 33,191,877 |
| Jul 25, 2025 | 18.75 | 18.85 | 18.59 | 18.80 | 18.80 | -0.27% | 12,285,294 |
| Jul 24, 2025 | 18.65 | 18.95 | 18.53 | 18.85 | 18.85 | 1.78% | 15,769,240 |
| Jul 23, 2025 | 19.01 | 19.15 | 18.49 | 18.52 | 18.52 | -3.44% | 21,779,140 |
| Jul 22, 2025 | 19.49 | 19.63 | 19.00 | 19.18 | 19.18 | -2.98% | 31,706,305 |
| Jul 21, 2025 | 19.52 | 19.98 | 19.40 | 19.77 | 19.77 | 1.23% | 32,564,718 |
| Jul 18, 2025 | 19.89 | 20.00 | 19.41 | 19.53 | 19.53 | -1.56% | 31,672,998 |
| Jul 17, 2025 | 19.90 | 20.33 | 19.33 | 19.84 | 19.84 | -2.02% | 47,600,520 |
| Jul 16, 2025 | 19.40 | 20.87 | 19.12 | 20.25 | 20.25 | 2.69% | 66,586,522 |
| Jul 15, 2025 | 19.21 | 20.37 | 19.00 | 19.72 | 19.72 | 4.95% | 88,188,701 |
| Jul 14, 2025 | 17.19 | 18.79 | 17.19 | 18.79 | 18.79 | 10.01% | 32,563,850 |
| Jul 11, 2025 | 16.79 | 17.25 | 16.68 | 17.08 | 17.08 | 1.18% | 11,362,672 |
| Jul 10, 2025 | 16.95 | 17.13 | 16.77 | 16.88 | 16.88 | -1.00% | 9,130,400 |
| Jul 9, 2025 | 17.50 | 17.68 | 17.00 | 17.05 | 17.05 | -1.56% | 11,593,840 |
| Jul 8, 2025 | 16.94 | 17.64 | 16.76 | 17.32 | 17.32 | 2.49% | 15,357,400 |
| Jul 7, 2025 | 16.58 | 17.00 | 16.53 | 16.90 | 16.90 | -2.65% | 14,547,930 |
| Jul 4, 2025 | 17.82 | 17.82 | 17.34 | 17.36 | 17.36 | -2.20% | 11,389,540 |
| Jul 3, 2025 | 17.66 | 18.00 | 17.50 | 17.75 | 17.75 | -0.34% | 12,344,600 |
| Jul 2, 2025 | 17.90 | 18.05 | 17.66 | 17.81 | 17.81 | -1.33% | 11,662,900 |
| Jul 1, 2025 | 17.89 | 18.25 | 17.66 | 18.05 | 18.05 | 0.95% | 17,603,200 |
| Jun 30, 2025 | 17.78 | 17.96 | 17.55 | 17.88 | 17.88 | 1.30% | 10,887,450 |
| Jun 27, 2025 | 17.80 | 17.85 | 17.55 | 17.65 | 17.65 | -0.40% | 10,849,759 |
| Jun 26, 2025 | 17.79 | 18.20 | 17.68 | 17.72 | 17.72 | -0.73% | 16,266,900 |
| Jun 25, 2025 | 17.55 | 18.10 | 17.50 | 17.85 | 17.85 | 0.73% | 22,193,100 |
| Jun 24, 2025 | 17.09 | 18.01 | 17.00 | 17.72 | 17.72 | 3.75% | 26,383,600 |
| Jun 23, 2025 | 16.66 | 17.18 | 16.66 | 17.08 | 17.08 | 1.43% | 10,624,964 |