Skip to main content
logo
Zhejiang Zhongxin Fluoride Materials Co.,Ltd (SHE:002915)
China flag China · Delayed Price · Currency is CNY
24.93
-0.56 (-2.20%)
Jan 21, 2026, 3:04 PM CST

SHE:002915 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 9, 202623.8824.4523.8324.1724.170.75%13,479,930
Jan 8, 202624.0124.2823.8723.9923.99-0.29%11,756,734
Jan 7, 202624.4924.4923.8224.0624.06-1.60%15,423,000
Jan 6, 202624.3224.6724.1624.4524.450.95%15,546,535
Jan 5, 202624.3024.4124.0024.2224.22-1.14%16,816,326
Dec 31, 202524.6324.9824.3124.5024.50-1.96%20,513,865
Dec 30, 202523.5025.9723.2524.9924.995.40%36,098,410
Dec 29, 202523.6024.0823.1823.7123.711.32%20,004,080
Dec 26, 202523.6024.0923.2823.4023.40-0.85%19,030,460
Dec 25, 202522.8923.8022.7523.6023.602.61%18,949,334
Dec 24, 202523.0223.2322.8223.0023.00-0.65%14,007,661
Dec 23, 202522.4623.4822.1223.1523.153.58%22,095,246
Dec 22, 202522.2622.4822.1522.3522.351.13%6,135,644
Dec 19, 202521.8922.2421.8922.1022.100.91%5,117,353
Dec 18, 202522.0022.6621.9021.9021.90-1.40%7,412,200
Dec 17, 202521.7722.3021.4622.2122.212.02%8,087,525
Dec 16, 202522.4022.4021.5621.7721.77-3.16%7,386,000
Dec 15, 202522.3222.8322.2122.4822.480.72%6,827,626
Dec 12, 202522.5022.5422.2522.3222.32-0.80%6,183,200
Dec 11, 202522.9023.0422.5022.5022.50-1.36%6,522,968
Dec 10, 202522.6222.9822.5022.8122.810.13%6,427,182
Dec 9, 202522.8923.1722.7322.7822.78-1.39%6,677,652
Dec 8, 202522.8523.1522.7223.1023.101.14%9,584,305
Dec 5, 202522.2422.9822.0622.8422.842.33%11,742,548
Dec 4, 202523.2123.2322.0622.3222.320.09%11,108,962
Dec 3, 202522.6822.7922.1322.3022.30-1.68%6,997,800
Dec 2, 202523.1023.1022.6422.6822.68-2.16%8,134,610
Dec 1, 202523.0023.3322.9623.1823.181.22%8,938,240
Nov 28, 202522.4922.9522.4222.9022.901.91%9,637,001
Nov 27, 202522.4123.1222.4122.4722.47-0.22%9,961,970
Nov 26, 202522.3123.0522.2122.5222.520.22%11,826,800
Nov 25, 202522.1222.7521.8822.4722.472.60%11,920,560
Nov 24, 202522.2022.3121.1921.9021.90-0.64%11,164,880
Nov 21, 202523.6023.6522.0022.0422.04-8.17%15,923,326
Nov 20, 202524.4024.6924.0024.0024.00-2.91%9,606,243
Nov 19, 202524.4724.9123.9324.7224.721.02%13,491,430
Nov 18, 202525.9925.9924.4024.4724.47-6.96%22,488,160
Nov 17, 202525.8026.7024.9126.3026.300.80%27,459,290
Nov 14, 202527.0027.4826.0026.0926.09-6.39%28,090,030
Nov 13, 202526.5828.2826.4927.8727.873.95%37,178,090
Nov 12, 202527.7327.7526.0126.8126.81-4.62%32,138,330
Nov 11, 202527.3829.0026.9028.1128.110.64%47,939,800
Nov 10, 202527.2028.5027.1027.9327.932.95%66,777,560