Australia markets close in 53 minutes

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

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
14.65-0.19 (-1.28%)
As of 12:03PM CST. Market open.
Time period:
05 Mar 2023 - 05 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
05 Mar 202414.8414.8414.4214.6514.65538,700
04 Mar 202414.8215.1314.4214.8414.841,075,702
01 Mar 202414.7214.9414.5014.8014.801,140,160
29 Feb 202414.3615.0014.1514.7014.701,902,028
28 Feb 202416.2316.5814.3214.3914.392,015,400
27 Feb 202415.4716.3115.4116.2716.271,130,100
26 Feb 202415.2215.9715.2215.5715.571,274,128
23 Feb 202414.5815.3814.5015.2915.291,073,055
22 Feb 202414.3014.5714.1114.4814.48867,332
21 Feb 202413.6514.5613.6114.2314.231,027,193
20 Feb 202413.6513.8813.4813.8313.83823,673
19 Feb 202413.4314.0613.2213.7413.741,911,717
08 Feb 202411.7013.2811.4813.2513.252,256,860
07 Feb 202412.2812.3411.5111.6911.691,873,098
06 Feb 202412.1012.7811.0912.0912.092,126,975
05 Feb 202414.1114.5912.0312.3212.322,266,390
02 Feb 202415.6916.1614.0914.7514.751,250,700
01 Feb 202416.4716.4715.1915.6915.69996,600
31 Jan 202416.9116.9915.9015.9415.941,194,052
30 Jan 202417.6617.9216.8016.9416.941,394,052
29 Jan 202418.4718.6817.8817.9017.901,576,300
26 Jan 202418.4818.7818.2318.3718.37588,000
25 Jan 202417.7518.4417.5318.4418.44803,400
24 Jan 202417.8717.8716.9117.6217.621,130,356
23 Jan 202417.6117.8616.9317.2817.281,193,500
22 Jan 202419.2419.2517.6617.8717.871,132,900
19 Jan 202419.7219.8619.2419.2719.27660,900
18 Jan 202419.7819.9319.0219.6019.60915,500
17 Jan 202420.1120.3219.8819.8819.88576,900
16 Jan 202420.2120.2919.8220.1120.11653,500
15 Jan 202420.2020.2020.2020.2020.20-
12 Jan 202420.3520.5420.2020.2020.20586,600
11 Jan 202420.1420.3119.8820.2320.23713,700
10 Jan 202420.3220.5520.0020.1020.10756,850
09 Jan 202420.1120.5319.9020.4220.42713,200
08 Jan 202420.5020.5020.0620.0620.06538,100
05 Jan 202420.6820.8420.2320.3220.32565,200
04 Jan 202420.5120.8720.3120.6820.68713,300
03 Jan 202420.8420.8520.4220.5120.51391,600
02 Jan 202420.5120.9520.4120.8720.87886,600
29 Dec 202320.4520.4520.1420.3320.33544,000
28 Dec 202319.6220.3919.4120.2820.28803,900
27 Dec 202319.6319.7019.2619.6019.60628,600
26 Dec 202319.8419.8419.4219.5119.51541,161
25 Dec 202320.0420.2419.7219.7919.79867,182
22 Dec 202320.5320.7620.0320.1420.141,105,700
21 Dec 202320.3520.5719.9520.5520.55953,000
20 Dec 202320.4020.8220.3720.3820.38695,900
19 Dec 202320.2520.4620.0320.3020.30703,900
18 Dec 202320.4120.5920.1020.2020.20626,100
15 Dec 202320.5420.5920.3420.4020.40437,842
14 Dec 202320.5020.7020.3320.5420.54533,500
13 Dec 202320.5420.7320.1820.3820.38544,200
12 Dec 202320.4820.5620.1820.5220.52557,718
11 Dec 202320.3520.6320.0620.3120.311,012,499
08 Dec 202320.7320.9820.2620.3220.321,146,500
07 Dec 202320.8721.1020.7920.8320.83764,000
06 Dec 202320.6021.0720.5920.8720.87803,800
05 Dec 202320.9621.1220.5120.5720.571,048,820
04 Dec 202321.1721.1820.8121.0221.02892,700
01 Dec 202321.2321.2320.8521.0421.04684,200
30 Nov 202321.2021.3220.9021.1621.16816,061
29 Nov 202321.9421.9421.1721.2621.26971,100
28 Nov 202321.1621.7021.1621.7021.70721,134
27 Nov 202321.3321.5921.0421.2321.23802,082
24 Nov 202321.6521.8121.2421.2821.28507,900
23 Nov 202321.4721.7121.4421.7021.70563,200
22 Nov 202321.6621.8421.5421.5721.57483,900
21 Nov 202321.8421.9021.5721.6221.62538,400
20 Nov 202321.7121.9021.4821.7621.76525,700
17 Nov 202321.4321.6821.2321.6321.63473,600
16 Nov 202321.5121.6421.3621.4221.42450,100
15 Nov 202321.6221.9021.3821.5321.53515,369
14 Nov 202321.6621.7421.2921.5121.51697,969
13 Nov 202321.2821.6521.2821.6521.65684,100
10 Nov 202321.2021.3420.9321.3021.30524,900
09 Nov 202321.2721.3821.0121.1321.13823,188
08 Nov 202321.9522.0021.2821.3821.38861,100
07 Nov 202321.4021.4721.2121.4221.42438,000
06 Nov 202321.3721.5021.2921.4121.41463,602
03 Nov 202321.1421.5221.1221.1821.18463,100
02 Nov 202321.2921.4321.0821.1721.17605,300
01 Nov 202321.2521.3521.0421.2921.29401,300
31 Oct 202321.1521.4121.0021.2421.24595,800
30 Oct 202321.4721.5020.8821.0721.07847,511
27 Oct 202320.8321.4520.6021.3821.38571,400
26 Oct 202320.3920.8520.3920.8320.83488,500
25 Oct 202320.8821.0020.6920.9020.90616,800
24 Oct 202319.7920.7319.6420.6920.69828,800
23 Oct 202320.2520.3219.5419.6419.64766,700
20 Oct 202320.3820.7520.2020.2520.25632,800
19 Oct 202320.3120.9920.1820.3720.37551,600
18 Oct 202320.8720.8920.2720.3220.32536,369
17 Oct 202320.8321.1420.5220.8620.86542,100
16 Oct 202320.9521.2520.6220.8220.82582,400
13 Oct 202321.4621.5220.7020.8920.891,019,300
12 Oct 202321.2921.6621.1221.6021.60922,100
11 Oct 202321.5121.5221.0421.0921.09607,527
10 Oct 202321.4521.8621.3621.4821.48517,800
09 Oct 202321.6821.9921.4021.5021.50792,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...