Australia markets open in 6 hours 52 minutes

Zhejiang Chinastars New Materials Group Co., Ltd. (301077.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
23.48+0.21 (+0.90%)
At close: 03:04PM CST
Time period:
23 Mar 2022 - 23 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
22 Mar 202323.3223.8423.3023.4823.48600,500
21 Mar 202322.9523.3222.9423.2723.27445,924
20 Mar 202323.6523.6622.6022.9422.94702,600
17 Mar 202323.2723.3922.9623.0523.05704,400
16 Mar 202323.7523.7523.0023.0323.03886,000
15 Mar 202323.7023.8423.1123.5223.52636,900
14 Mar 202323.7223.8823.0023.5223.521,007,600
13 Mar 202324.1024.1023.3023.5023.501,205,022
10 Mar 202325.5625.5623.9824.2724.271,759,816
09 Mar 202324.5724.6024.2424.4024.40888,900
08 Mar 202324.0324.4223.9824.3924.39652,700
07 Mar 202325.5025.6624.0024.0224.021,942,900
06 Mar 202325.3926.4225.2025.5125.511,402,105
03 Mar 202325.0625.4624.9525.1225.12906,700
02 Mar 202325.6025.8425.1925.2725.271,103,300
01 Mar 202326.2626.7525.4525.7025.702,297,480
28 Feb 202325.3726.2825.2026.2626.261,974,600
27 Feb 202325.7525.7625.2525.2825.28857,200
24 Feb 202326.4526.4525.5825.7925.791,358,100
23 Feb 202325.5026.5925.2726.2026.202,918,346
22 Feb 202324.3025.9524.3025.5325.533,038,793
21 Feb 202324.7025.0924.1624.6224.622,005,000
20 Feb 202324.6624.7524.3224.6824.681,622,745
17 Feb 202325.6525.7024.5024.8624.862,630,863
16 Feb 202324.2426.3624.0725.3325.335,198,987
15 Feb 202324.2224.2923.9324.1424.14894,100
14 Feb 202324.3324.4524.1224.2224.22618,900
13 Feb 202324.3324.4624.0624.3024.30867,020
10 Feb 202324.2324.5324.0924.2124.21818,968
09 Feb 202323.7124.3023.6024.2724.271,021,542
08 Feb 202323.6523.9923.6123.7123.71488,700
07 Feb 202323.7824.0623.5623.8423.84574,700
06 Feb 202323.9224.0623.6523.7723.77763,533
03 Feb 202323.8824.1423.6023.9123.91830,400
02 Feb 202323.5924.1823.4024.1024.101,308,000
01 Feb 202323.3923.5723.1223.5523.551,053,600
31 Jan 202323.1323.3823.0823.2623.26426,900
30 Jan 202323.1223.4723.0423.3023.30819,900
20 Jan 202322.9423.0022.8022.9122.91382,600
19 Jan 202322.8022.9422.4422.8222.82456,700
18 Jan 202322.5322.7222.3622.6322.63425,960
17 Jan 202322.6622.7122.2822.4022.40460,700
16 Jan 202322.4122.7222.2822.5922.59601,600
13 Jan 202322.3222.4522.0522.2522.25560,600
12 Jan 202322.2522.4622.1222.2822.28628,500
11 Jan 202322.8722.9422.2022.2522.25693,800
10 Jan 202323.0023.0022.6422.7522.75525,900
09 Jan 202322.8323.2422.6522.9422.94903,171
06 Jan 202322.6623.3822.5023.0823.081,201,000
05 Jan 202323.0523.1022.6222.7522.75872,900
04 Jan 202323.5023.5022.6023.0223.02894,294
03 Jan 202321.9423.4821.5223.1323.132,423,666
30 Dec 202221.5221.9721.5021.5621.56790,500
29 Dec 202221.9022.0221.5021.5021.501,074,120
28 Dec 202223.0123.0121.9121.9321.931,552,720
27 Dec 202223.2523.2522.4623.0123.01916,800
26 Dec 202222.2923.1722.2823.0223.02876,600
23 Dec 202223.1623.3222.2022.3022.301,246,018
22 Dec 202223.6323.8123.0523.1623.16642,400
21 Dec 202223.9924.1823.2023.2823.28697,700
20 Dec 202223.6523.8923.2323.8823.88649,400
19 Dec 202224.0024.2723.4823.6523.651,054,202
16 Dec 202224.4924.8423.9124.2124.211,140,500
15 Dec 202224.7325.2424.4424.6124.61860,200
14 Dec 202225.1125.1424.4024.6224.621,171,000
13 Dec 202225.7225.9824.6624.8424.842,154,500
12 Dec 202225.5025.9225.2025.9025.901,573,900
09 Dec 202226.2227.2425.6525.7925.793,003,200
08 Dec 202226.5826.8025.8526.1726.172,183,600
07 Dec 202227.0227.2726.3026.6226.623,897,157
06 Dec 202225.4027.9924.6027.5927.597,955,964
05 Dec 202226.1826.7025.1025.3525.353,232,596
02 Dec 202226.2727.2725.7726.1526.154,031,132
01 Dec 202225.8826.5025.3026.1526.154,470,696
30 Nov 202223.9826.1323.5025.8825.886,100,491
29 Nov 202222.9324.1022.8023.7723.772,431,535
28 Nov 202222.7823.6522.4322.8622.861,720,954
25 Nov 202224.2024.4422.8022.9922.992,383,600
24 Nov 202223.2824.6323.0824.4024.403,343,017
23 Nov 202223.5123.6022.7023.0223.021,598,300
22 Nov 202224.2824.8723.2823.6023.602,629,103
21 Nov 202222.9724.6622.9724.6024.603,433,888
18 Nov 202223.4423.5722.8523.3323.332,386,808
17 Nov 202224.2024.3823.2623.5523.553,535,521
16 Nov 202222.3324.7922.3324.3724.376,174,443
15 Nov 202221.9722.5521.6022.3822.381,469,132
14 Nov 202222.5022.5021.6521.7621.761,417,096
11 Nov 202221.3923.0021.1222.1522.152,767,570
10 Nov 202221.2621.2620.9121.1121.111,116,948
09 Nov 202221.0021.8020.7921.2721.271,417,995
08 Nov 202220.9620.9620.6220.7920.79925,000
07 Nov 202220.6820.8820.5020.7520.751,183,374
04 Nov 202220.2720.9820.0020.7220.721,158,003
03 Nov 202220.0620.4920.0020.3520.35806,878
02 Nov 202220.0920.6020.0020.3220.32730,600
01 Nov 202219.4420.1919.4420.1320.13992,604
31 Oct 202218.7219.6818.7019.4419.44765,378
28 Oct 202219.9019.9919.0019.0419.041,192,760
27 Oct 202220.2820.4619.9919.9919.99621,119
26 Oct 202219.8320.3819.7220.2820.28698,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...