Skip to main content
logo
Zhejiang Zhongxin Fluoride Materials Co.,Ltd (SHE:002915)
China flag China · Delayed Price · Currency is CNY
15.65
+0.16 (1.03%)
Oct 16, 2026, 3:04 PM CST

SHE:002915 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 202616.3116.3115.4115.6515.651.03%3,846,227
Oct 15, 202615.2015.7415.2015.4915.49-1.90%4,038,573
Oct 14, 202616.2316.4315.7515.7915.79-2.71%3,860,657
Oct 13, 202615.8916.3215.7016.2316.230.37%4,277,235
Oct 12, 202616.5516.7216.1516.1716.17-2.94%4,208,100
Oct 9, 202616.3116.6615.9816.6616.662.21%7,130,328
Oct 8, 202616.2816.5816.1916.3016.300.37%3,648,208
Sep 30, 202616.6016.6016.2216.2416.24-0.18%3,455,420
Sep 29, 202616.2016.4516.1016.2716.270.43%3,628,847
Sep 28, 202616.7517.0016.1116.2016.20-3.69%5,074,356
Sep 24, 202616.9917.1416.8116.8216.82-1.35%3,675,221
Sep 23, 202617.2817.2917.0017.0517.05-1.33%4,458,431
Sep 22, 202617.5617.5817.2517.2817.28-1.03%5,914,685
Sep 21, 202617.3817.5017.3317.4617.460.46%5,481,326
Sep 18, 202617.2217.3817.1017.3817.382.00%6,543,732
Sep 17, 202617.1617.3116.9317.0417.04-1.27%5,184,937
Sep 16, 202616.7817.3516.7317.2617.261.95%6,733,701
Sep 15, 202616.9017.2916.8116.9316.93-0.41%5,888,180
Sep 14, 202616.9217.1816.8917.0017.00-0.99%5,520,785
Sep 11, 202617.5217.5816.8017.1717.17-4.77%12,674,264
Sep 10, 202618.5018.5018.0018.0318.03-4.45%13,060,199
Sep 9, 202618.2018.9117.8018.8718.873.85%24,010,117
Sep 8, 202618.1018.2617.9018.1718.170.66%11,784,159
Sep 7, 202618.0018.1717.8818.0518.05-0.06%9,670,801
Sep 4, 202618.1018.4417.9318.0618.060.22%9,557,056
Sep 3, 202618.6818.7218.0018.0218.02-2.75%13,575,772
Sep 2, 202618.8818.8818.4818.5318.53-2.11%10,959,289
Sep 1, 202618.8019.1718.6418.9318.930.26%20,792,476
Aug 31, 202618.3319.5118.1318.8818.880.05%30,291,024
Aug 28, 202617.4018.8717.2118.8718.8710.03%27,203,681
Aug 27, 202616.7917.2816.6117.1517.152.57%6,341,200
Aug 26, 202616.8016.8816.6216.7216.72-0.24%4,103,800
Aug 25, 202616.6016.8516.4016.7616.760.96%4,691,300
Aug 24, 202616.8816.9616.4316.6016.60-1.83%4,417,300
Aug 21, 202616.8616.9616.6116.9116.910.30%4,001,744
Aug 20, 202617.2117.4216.7816.8616.86-2.03%6,454,334
Aug 19, 202617.4318.1517.2017.2117.21-2.82%9,761,060
Aug 18, 202618.0718.1317.5717.7117.71-1.77%7,771,400
Aug 17, 202617.7018.0617.4318.0318.030.28%8,564,332
Aug 14, 202618.2018.3517.8517.9817.98-2.49%12,749,203
Aug 13, 202618.0819.4617.8518.4418.442.05%19,754,725
Aug 12, 202617.7518.0817.7518.0718.070.50%7,623,059
Aug 11, 202618.0318.4717.8217.9817.98-2.39%12,282,321
Aug 10, 202618.0018.8917.9018.4218.420.82%17,870,971
Aug 7, 202618.2618.8617.6818.2718.27-2.04%23,688,272
Aug 6, 202616.7618.6516.7218.6518.6510.03%25,570,879
Aug 5, 202616.5516.9516.4416.9516.952.42%7,644,841
Aug 4, 202616.5716.6116.3216.5516.550.67%5,980,238
Aug 3, 202616.0716.4415.9316.4416.441.99%5,419,300
Jul 31, 202615.8916.2515.8416.1216.123.07%7,225,526