Zhejiang Taihua New Material Co.,Ltd (603055.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
As of 02:39PM CST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 10.09 | 10.24 | 10.05 | 10.23 | 10.23 | 3,337,000 |
| 23 Apr 2024 | 10.20 | 10.32 | 10.07 | 10.09 | 10.09 | 3,794,900 |
| 22 Apr 2024 | 10.15 | 10.32 | 10.06 | 10.22 | 10.22 | 4,920,700 |
| 19 Apr 2024 | 10.20 | 10.24 | 10.02 | 10.07 | 10.07 | 5,214,703 |
| 18 Apr 2024 | 10.21 | 10.40 | 10.10 | 10.28 | 10.28 | 5,912,569 |
| 17 Apr 2024 | 10.03 | 10.29 | 10.03 | 10.22 | 10.22 | 6,860,376 |
| 16 Apr 2024 | 10.21 | 10.34 | 9.89 | 9.90 | 9.90 | 8,085,515 |
| 15 Apr 2024 | 10.37 | 10.45 | 10.05 | 10.21 | 10.21 | 8,272,084 |
| 12 Apr 2024 | 10.33 | 10.52 | 10.31 | 10.37 | 10.37 | 4,767,900 |
| 11 Apr 2024 | 10.28 | 10.52 | 10.25 | 10.40 | 10.40 | 6,847,987 |
| 10 Apr 2024 | 10.21 | 10.37 | 10.08 | 10.30 | 10.30 | 8,345,300 |
| 09 Apr 2024 | 9.84 | 10.31 | 9.80 | 10.21 | 10.21 | 11,213,287 |
| 08 Apr 2024 | 10.24 | 10.27 | 9.85 | 9.88 | 9.88 | 6,942,813 |
| 03 Apr 2024 | 9.94 | 10.10 | 9.82 | 10.05 | 10.05 | 7,889,027 |
| 02 Apr 2024 | 9.72 | 10.03 | 9.62 | 9.94 | 9.94 | 9,299,897 |
| 01 Apr 2024 | 9.16 | 9.77 | 9.16 | 9.72 | 9.72 | 10,070,949 |
| 29 Mar 2024 | 9.04 | 9.17 | 9.01 | 9.25 | 9.25 | 2,743,700 |
| 28 Mar 2024 | 8.81 | 9.17 | 8.81 | 9.11 | 9.11 | 6,259,566 |
| 27 Mar 2024 | 9.06 | 9.09 | 8.82 | 8.83 | 8.83 | 5,893,214 |
| 26 Mar 2024 | 9.14 | 9.25 | 8.96 | 9.08 | 9.08 | 6,642,751 |
| 25 Mar 2024 | 9.31 | 9.43 | 9.13 | 9.16 | 9.16 | 9,054,268 |
| 22 Mar 2024 | 9.41 | 9.52 | 9.20 | 9.44 | 9.44 | 12,393,079 |
| 21 Mar 2024 | 9.42 | 9.48 | 9.30 | 9.40 | 9.40 | 13,868,818 |
| 20 Mar 2024 | 9.33 | 9.53 | 9.30 | 9.37 | 9.37 | 26,954,966 |
| 19 Mar 2024 | 9.35 | 9.72 | 9.33 | 9.49 | 9.49 | 49,148,497 |
| 18 Mar 2024 | 10.30 | 10.40 | 10.21 | 10.37 | 10.37 | 5,666,496 |
| 15 Mar 2024 | 10.07 | 10.38 | 10.06 | 10.29 | 10.29 | 5,355,596 |
| 14 Mar 2024 | 10.00 | 10.19 | 9.91 | 10.15 | 10.15 | 6,296,230 |
| 13 Mar 2024 | 9.99 | 10.17 | 9.70 | 9.97 | 9.97 | 7,136,976 |
| 12 Mar 2024 | 9.64 | 9.83 | 9.61 | 9.72 | 9.72 | 6,614,613 |
| 11 Mar 2024 | 9.71 | 9.85 | 9.47 | 9.69 | 9.69 | 9,418,167 |
| 08 Mar 2024 | 9.41 | 9.85 | 9.38 | 9.82 | 9.82 | 7,229,355 |
| 07 Mar 2024 | 9.62 | 9.69 | 9.37 | 9.46 | 9.46 | 6,328,450 |
| 06 Mar 2024 | 9.17 | 9.69 | 9.16 | 9.62 | 9.62 | 9,700,124 |
| 05 Mar 2024 | 9.15 | 9.33 | 9.00 | 9.19 | 9.19 | 6,989,942 |
| 04 Mar 2024 | 9.36 | 9.39 | 9.00 | 9.23 | 9.23 | 9,135,355 |
| 01 Mar 2024 | 9.39 | 9.52 | 9.22 | 9.38 | 9.38 | 7,265,600 |
| 29 Feb 2024 | 8.96 | 9.39 | 8.96 | 9.38 | 9.38 | 8,273,449 |
| 28 Feb 2024 | 9.53 | 9.87 | 9.13 | 9.15 | 9.15 | 8,982,187 |
| 27 Feb 2024 | 9.42 | 9.65 | 9.31 | 9.65 | 9.65 | 7,334,200 |
| 26 Feb 2024 | 9.52 | 9.60 | 9.29 | 9.42 | 9.42 | 7,042,500 |
| 23 Feb 2024 | 9.50 | 9.55 | 9.31 | 9.50 | 9.50 | 5,752,018 |
| 22 Feb 2024 | 9.39 | 9.60 | 9.35 | 9.45 | 9.45 | 3,909,958 |
| 21 Feb 2024 | 9.27 | 9.68 | 9.16 | 9.44 | 9.44 | 6,835,406 |
| 20 Feb 2024 | 9.29 | 9.50 | 9.10 | 9.32 | 9.32 | 5,682,490 |
| 19 Feb 2024 | 9.24 | 9.57 | 9.19 | 9.42 | 9.42 | 11,230,273 |
| 08 Feb 2024 | 9.10 | 9.24 | 8.50 | 9.07 | 9.07 | 14,318,579 |
| 07 Feb 2024 | 8.48 | 9.24 | 8.41 | 8.87 | 8.87 | 13,475,961 |
| 06 Feb 2024 | 8.10 | 8.77 | 7.78 | 8.50 | 8.50 | 12,455,009 |
| 05 Feb 2024 | 8.36 | 8.48 | 7.82 | 8.07 | 8.07 | 15,721,764 |
| 02 Feb 2024 | 9.07 | 9.23 | 8.24 | 8.60 | 8.60 | 12,357,404 |
| 01 Feb 2024 | 9.28 | 9.29 | 8.96 | 9.15 | 9.15 | 11,893,232 |
| 31 Jan 2024 | 9.35 | 9.82 | 9.22 | 9.29 | 9.29 | 17,889,702 |
| 30 Jan 2024 | 9.43 | 9.58 | 9.20 | 9.24 | 9.24 | 5,743,186 |
| 29 Jan 2024 | 9.96 | 9.96 | 9.56 | 9.62 | 9.62 | 7,062,540 |
| 26 Jan 2024 | 10.15 | 10.27 | 9.69 | 9.77 | 9.77 | 7,722,507 |
| 25 Jan 2024 | 10.15 | 10.26 | 9.84 | 10.20 | 10.20 | 6,060,494 |
| 24 Jan 2024 | 10.05 | 10.20 | 9.72 | 10.00 | 10.00 | 7,162,317 |
| 23 Jan 2024 | 9.82 | 10.07 | 9.56 | 9.98 | 9.98 | 8,298,386 |
| 22 Jan 2024 | 10.59 | 10.82 | 9.88 | 9.97 | 9.97 | 12,373,613 |
| 19 Jan 2024 | 10.69 | 10.92 | 10.56 | 10.74 | 10.74 | 6,005,440 |
| 18 Jan 2024 | 10.76 | 10.86 | 10.41 | 10.74 | 10.74 | 7,292,759 |
| 17 Jan 2024 | 11.16 | 11.16 | 10.87 | 10.90 | 10.90 | 3,902,619 |
| 16 Jan 2024 | 11.30 | 11.31 | 10.94 | 11.13 | 11.13 | 4,304,783 |
| 15 Jan 2024 | 11.10 | 11.38 | 11.10 | 11.24 | 11.24 | 4,670,898 |
| 12 Jan 2024 | 11.27 | 11.38 | 11.12 | 11.21 | 11.21 | 4,128,248 |
| 11 Jan 2024 | 11.21 | 11.29 | 11.01 | 11.22 | 11.22 | 7,126,700 |
| 10 Jan 2024 | 11.21 | 11.45 | 11.21 | 11.26 | 11.26 | 4,363,003 |
| 09 Jan 2024 | 11.22 | 11.55 | 11.18 | 11.36 | 11.36 | 5,039,792 |
| 08 Jan 2024 | 11.35 | 11.41 | 11.20 | 11.22 | 11.22 | 5,704,259 |
| 05 Jan 2024 | 11.55 | 11.70 | 11.34 | 11.39 | 11.39 | 7,402,000 |
| 04 Jan 2024 | 11.24 | 11.70 | 11.24 | 11.65 | 11.65 | 15,759,851 |
| 03 Jan 2024 | 12.09 | 12.12 | 11.00 | 11.26 | 11.26 | 22,564,858 |
| 02 Jan 2024 | 11.96 | 12.25 | 11.90 | 12.15 | 12.15 | 7,572,523 |
| 29 Dec 2023 | 11.84 | 12.10 | 11.62 | 12.04 | 12.04 | 4,439,200 |
| 28 Dec 2023 | 11.91 | 12.00 | 11.76 | 11.87 | 11.87 | 4,734,428 |
| 27 Dec 2023 | 11.64 | 11.92 | 11.59 | 11.88 | 11.88 | 3,247,968 |
| 26 Dec 2023 | 11.87 | 11.93 | 11.56 | 11.64 | 11.64 | 2,984,480 |
| 25 Dec 2023 | 11.70 | 11.93 | 11.59 | 11.85 | 11.85 | 4,319,769 |
| 22 Dec 2023 | 11.95 | 12.07 | 11.56 | 11.66 | 11.66 | 4,838,662 |
| 21 Dec 2023 | 11.74 | 11.97 | 11.60 | 11.95 | 11.95 | 3,655,647 |
| 20 Dec 2023 | 11.96 | 11.98 | 11.70 | 11.73 | 11.73 | 2,520,900 |
| 19 Dec 2023 | 12.13 | 12.13 | 11.85 | 11.92 | 11.92 | 2,891,466 |
| 18 Dec 2023 | 12.05 | 12.13 | 11.92 | 11.96 | 11.96 | 3,097,465 |
| 15 Dec 2023 | 11.87 | 12.24 | 11.87 | 12.11 | 12.11 | 4,413,087 |
| 14 Dec 2023 | 11.93 | 12.03 | 11.86 | 11.87 | 11.87 | 2,960,411 |
| 13 Dec 2023 | 12.07 | 12.15 | 11.85 | 11.90 | 11.90 | 4,638,921 |
| 12 Dec 2023 | 12.41 | 12.41 | 12.00 | 12.06 | 12.06 | 6,067,424 |
| 11 Dec 2023 | 12.12 | 12.47 | 12.12 | 12.32 | 12.32 | 5,128,821 |
| 08 Dec 2023 | 12.43 | 12.43 | 12.12 | 12.20 | 12.20 | 5,163,500 |
| 07 Dec 2023 | 12.46 | 12.55 | 12.25 | 12.36 | 12.36 | 3,072,837 |
| 06 Dec 2023 | 12.29 | 12.59 | 12.25 | 12.46 | 12.46 | 5,879,551 |
| 05 Dec 2023 | 12.05 | 12.64 | 12.02 | 12.38 | 12.38 | 11,930,236 |
| 04 Dec 2023 | 12.10 | 12.12 | 11.87 | 12.04 | 12.04 | 4,001,524 |
| 01 Dec 2023 | 12.23 | 12.23 | 11.94 | 11.95 | 11.95 | 3,207,912 |
| 30 Nov 2023 | 12.19 | 12.23 | 12.03 | 12.17 | 12.17 | 2,675,400 |
| 29 Nov 2023 | 12.03 | 12.33 | 11.99 | 12.28 | 12.28 | 5,069,478 |
| 28 Nov 2023 | 11.96 | 12.22 | 11.86 | 12.15 | 12.15 | 9,292,989 |
| 27 Nov 2023 | 12.51 | 12.78 | 11.77 | 11.96 | 11.96 | 13,686,921 |
| 24 Nov 2023 | 12.52 | 12.60 | 12.40 | 12.51 | 12.51 | 3,169,876 |
| *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.