Zhejiang Chinastars New Materials Group Co., Ltd. (301077.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 15.92 | 20.35 | 16.82 | 20.35 | 20.35 | 15,234,795 |
| 18 Apr 2024 | 17.15 | 17.58 | 16.15 | 16.96 | 16.96 | 6,264,690 |
| 17 Apr 2024 | 16.90 | 17.95 | 16.88 | 17.66 | 17.66 | 8,438,714 |
| 16 Apr 2024 | 18.30 | 18.30 | 16.32 | 16.32 | 16.32 | 9,997,483 |
| 15 Apr 2024 | 16.65 | 19.25 | 16.30 | 19.25 | 19.25 | 9,407,782 |
| 12 Apr 2024 | 15.92 | 16.28 | 15.85 | 16.04 | 16.04 | 847,100 |
| 11 Apr 2024 | 15.75 | 16.29 | 15.63 | 15.94 | 15.94 | 777,900 |
| 10 Apr 2024 | 16.35 | 16.45 | 15.76 | 15.96 | 15.96 | 778,600 |
| 09 Apr 2024 | 16.05 | 16.37 | 15.99 | 16.34 | 16.34 | 928,700 |
| 08 Apr 2024 | 16.66 | 16.69 | 15.95 | 15.98 | 15.98 | 759,400 |
| 03 Apr 2024 | 16.68 | 16.88 | 16.45 | 16.66 | 16.66 | 692,257 |
| 02 Apr 2024 | 16.45 | 16.87 | 16.45 | 16.75 | 16.75 | 1,396,910 |
| 01 Apr 2024 | 16.02 | 16.45 | 15.95 | 16.44 | 16.44 | 920,600 |
| 29 Mar 2024 | 15.78 | 16.19 | 15.76 | 16.03 | 16.03 | 386,600 |
| 28 Mar 2024 | 15.36 | 15.92 | 15.29 | 15.76 | 15.76 | 742,400 |
| 27 Mar 2024 | 15.74 | 15.93 | 15.24 | 15.28 | 15.28 | 748,400 |
| 26 Mar 2024 | 15.76 | 16.20 | 15.56 | 15.88 | 15.88 | 642,600 |
| 25 Mar 2024 | 16.31 | 16.49 | 15.68 | 15.73 | 15.73 | 683,400 |
| 22 Mar 2024 | 16.47 | 16.78 | 16.13 | 16.28 | 16.28 | 803,300 |
| 21 Mar 2024 | 16.68 | 16.88 | 16.34 | 16.74 | 16.74 | 848,777 |
| 20 Mar 2024 | 16.48 | 16.80 | 16.32 | 16.80 | 16.80 | 729,399 |
| 19 Mar 2024 | 16.46 | 16.56 | 16.34 | 16.45 | 16.45 | 966,800 |
| 18 Mar 2024 | 16.10 | 16.39 | 15.98 | 16.35 | 16.35 | 925,100 |
| 15 Mar 2024 | 15.78 | 15.97 | 15.57 | 15.95 | 15.95 | 981,402 |
| 14 Mar 2024 | 15.77 | 15.78 | 15.33 | 15.67 | 15.67 | 810,800 |
| 13 Mar 2024 | 15.73 | 15.85 | 15.36 | 15.67 | 15.67 | 1,111,874 |
| 12 Mar 2024 | 15.38 | 15.73 | 15.20 | 15.72 | 15.72 | 1,270,500 |
| 11 Mar 2024 | 14.98 | 15.29 | 14.95 | 15.27 | 15.27 | 866,300 |
| 08 Mar 2024 | 15.38 | 15.48 | 14.81 | 15.08 | 15.08 | 992,900 |
| 07 Mar 2024 | 14.99 | 15.40 | 14.73 | 15.40 | 15.40 | 1,196,700 |
| 06 Mar 2024 | 14.37 | 15.00 | 14.37 | 14.85 | 14.85 | 1,223,400 |
| 05 Mar 2024 | 14.84 | 14.84 | 14.37 | 14.47 | 14.47 | 976,000 |
| 04 Mar 2024 | 14.82 | 15.13 | 14.42 | 14.84 | 14.84 | 1,075,702 |
| 01 Mar 2024 | 14.72 | 14.94 | 14.50 | 14.80 | 14.80 | 1,140,160 |
| 29 Feb 2024 | 14.36 | 15.00 | 14.15 | 14.70 | 14.70 | 1,902,028 |
| 28 Feb 2024 | 16.23 | 16.58 | 14.32 | 14.39 | 14.39 | 2,015,400 |
| 27 Feb 2024 | 15.47 | 16.31 | 15.41 | 16.27 | 16.27 | 1,130,100 |
| 26 Feb 2024 | 15.22 | 15.97 | 15.22 | 15.57 | 15.57 | 1,274,128 |
| 23 Feb 2024 | 14.58 | 15.38 | 14.50 | 15.29 | 15.29 | 1,073,055 |
| 22 Feb 2024 | 14.30 | 14.57 | 14.11 | 14.48 | 14.48 | 867,332 |
| 21 Feb 2024 | 13.65 | 14.56 | 13.61 | 14.23 | 14.23 | 1,027,193 |
| 20 Feb 2024 | 13.65 | 13.88 | 13.48 | 13.83 | 13.83 | 823,673 |
| 19 Feb 2024 | 13.43 | 14.06 | 13.22 | 13.74 | 13.74 | 1,911,717 |
| 08 Feb 2024 | 11.70 | 13.28 | 11.48 | 13.25 | 13.25 | 2,256,860 |
| 07 Feb 2024 | 12.28 | 12.34 | 11.51 | 11.69 | 11.69 | 1,873,098 |
| 06 Feb 2024 | 12.10 | 12.78 | 11.09 | 12.09 | 12.09 | 2,126,975 |
| 05 Feb 2024 | 14.11 | 14.59 | 12.03 | 12.32 | 12.32 | 2,266,390 |
| 02 Feb 2024 | 15.69 | 16.16 | 14.09 | 14.75 | 14.75 | 1,250,700 |
| 01 Feb 2024 | 16.47 | 16.47 | 15.19 | 15.69 | 15.69 | 996,600 |
| 31 Jan 2024 | 16.91 | 16.99 | 15.90 | 15.94 | 15.94 | 1,194,052 |
| 30 Jan 2024 | 17.66 | 17.92 | 16.80 | 16.94 | 16.94 | 1,394,052 |
| 29 Jan 2024 | 18.47 | 18.68 | 17.88 | 17.90 | 17.90 | 1,576,300 |
| 26 Jan 2024 | 18.48 | 18.78 | 18.23 | 18.37 | 18.37 | 588,000 |
| 25 Jan 2024 | 17.75 | 18.44 | 17.53 | 18.44 | 18.44 | 803,400 |
| 24 Jan 2024 | 17.87 | 17.87 | 16.91 | 17.62 | 17.62 | 1,130,356 |
| 23 Jan 2024 | 17.61 | 17.86 | 16.93 | 17.28 | 17.28 | 1,193,500 |
| 22 Jan 2024 | 19.24 | 19.25 | 17.66 | 17.87 | 17.87 | 1,132,900 |
| 19 Jan 2024 | 19.72 | 19.86 | 19.24 | 19.27 | 19.27 | 660,900 |
| 18 Jan 2024 | 19.78 | 19.93 | 19.02 | 19.60 | 19.60 | 915,500 |
| 17 Jan 2024 | 20.11 | 20.32 | 19.88 | 19.88 | 19.88 | 576,900 |
| 16 Jan 2024 | 20.21 | 20.29 | 19.82 | 20.11 | 20.11 | 653,500 |
| 15 Jan 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| 12 Jan 2024 | 20.35 | 20.54 | 20.20 | 20.20 | 20.20 | 586,600 |
| 11 Jan 2024 | 20.14 | 20.31 | 19.88 | 20.23 | 20.23 | 713,700 |
| 10 Jan 2024 | 20.32 | 20.55 | 20.00 | 20.10 | 20.10 | 756,850 |
| 09 Jan 2024 | 20.11 | 20.53 | 19.90 | 20.42 | 20.42 | 713,200 |
| 08 Jan 2024 | 20.50 | 20.50 | 20.06 | 20.06 | 20.06 | 538,100 |
| 05 Jan 2024 | 20.68 | 20.84 | 20.23 | 20.32 | 20.32 | 565,200 |
| 04 Jan 2024 | 20.51 | 20.87 | 20.31 | 20.68 | 20.68 | 713,300 |
| 03 Jan 2024 | 20.84 | 20.85 | 20.42 | 20.51 | 20.51 | 391,600 |
| 02 Jan 2024 | 20.51 | 20.95 | 20.41 | 20.87 | 20.87 | 886,600 |
| 29 Dec 2023 | 20.45 | 20.45 | 20.14 | 20.33 | 20.33 | 544,000 |
| 28 Dec 2023 | 19.62 | 20.39 | 19.41 | 20.28 | 20.28 | 803,900 |
| 27 Dec 2023 | 19.63 | 19.70 | 19.26 | 19.60 | 19.60 | 628,600 |
| 26 Dec 2023 | 19.84 | 19.84 | 19.42 | 19.51 | 19.51 | 541,161 |
| 25 Dec 2023 | 20.04 | 20.24 | 19.72 | 19.79 | 19.79 | 867,182 |
| 22 Dec 2023 | 20.53 | 20.76 | 20.03 | 20.14 | 20.14 | 1,105,700 |
| 21 Dec 2023 | 20.35 | 20.57 | 19.95 | 20.55 | 20.55 | 953,000 |
| 20 Dec 2023 | 20.40 | 20.82 | 20.37 | 20.38 | 20.38 | 695,900 |
| 19 Dec 2023 | 20.25 | 20.46 | 20.03 | 20.30 | 20.30 | 703,900 |
| 18 Dec 2023 | 20.41 | 20.59 | 20.10 | 20.20 | 20.20 | 626,100 |
| 15 Dec 2023 | 20.54 | 20.59 | 20.34 | 20.40 | 20.40 | 437,842 |
| 14 Dec 2023 | 20.50 | 20.70 | 20.33 | 20.54 | 20.54 | 533,500 |
| 13 Dec 2023 | 20.54 | 20.73 | 20.18 | 20.38 | 20.38 | 544,200 |
| 12 Dec 2023 | 20.48 | 20.56 | 20.18 | 20.52 | 20.52 | 557,718 |
| 11 Dec 2023 | 20.35 | 20.63 | 20.06 | 20.31 | 20.31 | 1,012,499 |
| 08 Dec 2023 | 20.73 | 20.98 | 20.26 | 20.32 | 20.32 | 1,146,500 |
| 07 Dec 2023 | 20.87 | 21.10 | 20.79 | 20.83 | 20.83 | 764,000 |
| 06 Dec 2023 | 20.60 | 21.07 | 20.59 | 20.87 | 20.87 | 803,800 |
| 05 Dec 2023 | 20.96 | 21.12 | 20.51 | 20.57 | 20.57 | 1,048,820 |
| 04 Dec 2023 | 21.17 | 21.18 | 20.81 | 21.02 | 21.02 | 892,700 |
| 01 Dec 2023 | 21.23 | 21.23 | 20.85 | 21.04 | 21.04 | 684,200 |
| 30 Nov 2023 | 21.20 | 21.32 | 20.90 | 21.16 | 21.16 | 816,061 |
| 29 Nov 2023 | 21.94 | 21.94 | 21.17 | 21.26 | 21.26 | 971,100 |
| 28 Nov 2023 | 21.16 | 21.70 | 21.16 | 21.70 | 21.70 | 721,134 |
| 27 Nov 2023 | 21.33 | 21.59 | 21.04 | 21.23 | 21.23 | 802,082 |
| 24 Nov 2023 | 21.65 | 21.81 | 21.24 | 21.28 | 21.28 | 507,900 |
| 23 Nov 2023 | 21.47 | 21.71 | 21.44 | 21.70 | 21.70 | 563,200 |
| 22 Nov 2023 | 21.66 | 21.84 | 21.54 | 21.57 | 21.57 | 483,900 |
| 21 Nov 2023 | 21.84 | 21.90 | 21.57 | 21.62 | 21.62 | 538,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.