Skip to main content
logo
Zhejiang Zhongxin Fluoride Materials Co.,Ltd (SHE:002915)
China flag China · Delayed Price · Currency is CNY
20.69
+0.02 (0.10%)
At close: Mar 30, 2026

SHE:002915 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 30, 202620.4621.2820.4620.6920.690.10%7,690,784
Mar 27, 202620.1520.8519.9820.6720.670.93%6,083,620
Mar 26, 202620.3121.2120.2620.4820.481.29%10,006,842
Mar 25, 202619.8120.2719.6120.2220.223.27%5,739,520
Mar 24, 202619.4719.6218.9419.5819.582.62%6,253,818
Mar 23, 202619.5020.0918.9119.0819.08-3.69%6,964,199
Mar 20, 202620.5920.6319.8119.8119.81-2.61%5,109,360
Mar 19, 202621.0721.0820.2720.3420.34-4.33%6,060,463
Mar 18, 202621.6021.7320.9021.2621.26-1.30%6,689,291
Mar 17, 202622.5722.5721.5021.5421.54-4.18%7,294,385
Mar 16, 202622.0122.7922.0122.4822.481.17%6,398,879
Mar 13, 202622.1022.8322.0722.2222.22-0.22%6,963,574
Mar 12, 202622.2222.6822.0822.2722.270.41%7,443,000
Mar 11, 202622.0922.3722.0522.1822.180.45%5,222,270
Mar 10, 202621.9922.1921.8522.0822.081.66%4,565,730
Mar 9, 202621.8121.8821.1821.7221.72-1.32%6,689,542
Mar 6, 202621.6122.1121.4422.0122.012.13%4,723,389
Mar 5, 202621.6321.8521.4221.5521.551.03%4,520,879
Mar 4, 202621.2021.8321.2021.3321.33-0.88%5,157,622
Mar 3, 202622.7422.9421.5021.5221.52-5.24%8,981,173
Mar 2, 202623.3223.5022.7022.7122.71-3.93%8,209,900
Feb 27, 202623.4723.6823.4223.6423.640.30%5,306,240
Feb 26, 202623.8323.8923.4123.5723.57-0.97%6,859,529
Feb 25, 202623.5523.9523.3423.8023.801.71%9,183,662
Feb 24, 202623.3323.4523.0023.4023.401.65%6,387,093
Feb 13, 202623.0223.2422.9023.0223.02-0.17%4,833,757
Feb 12, 202623.3323.3323.0023.0623.06-0.56%5,216,000
Feb 11, 202623.0023.3922.9423.1923.190.30%4,771,000
Feb 10, 202623.3423.5023.0323.1223.12-0.73%5,125,100
Feb 9, 202623.6623.6623.1423.2923.290.17%10,112,340
Feb 6, 202622.1024.2621.9623.2523.254.54%18,837,420
Feb 5, 202622.5522.6522.1622.2422.24-1.85%4,644,500
Feb 4, 202623.0423.0722.4022.6622.66-1.69%6,903,656
Feb 3, 202622.4323.1322.1923.0523.054.25%8,657,392
Feb 2, 202622.5822.8922.1022.1122.11-3.03%7,289,260
Jan 30, 202622.8823.1022.1822.8022.800.97%9,323,261
Jan 29, 202622.9823.2822.5022.5822.58-2.63%9,675,721
Jan 28, 202623.7223.7223.1223.1923.19-2.19%8,962,173
Jan 27, 202623.9823.9922.5423.7123.71-2.07%15,707,130
Jan 26, 202625.0225.2223.9724.2124.21-3.16%15,247,210
Jan 23, 202624.7025.1024.6225.0025.001.30%14,472,530
Jan 22, 202624.7525.2024.5524.6824.68-1.00%13,814,870
Jan 21, 202625.1125.2724.4024.9324.93-2.20%19,662,190
Jan 20, 202625.0026.1024.7025.4925.492.25%31,804,320
Jan 19, 202624.6125.2824.4224.9324.932.21%21,017,753
Jan 16, 202624.0224.5223.6824.3924.392.22%19,362,286
Jan 15, 202623.5424.1423.4523.8623.860.34%9,165,862
Jan 14, 202623.6324.1923.2823.7823.780.76%14,824,560
Jan 13, 202624.6624.6623.5623.6023.60-4.41%16,397,120
Jan 12, 202624.1324.8823.9624.6924.692.15%20,701,270