Zhejiang Three Stars New Materials Co., Ltd. (603578.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 13.27 | 13.55 | 12.83 | 13.28 | 13.28 | 1,853,430 |
| 29 Apr 2024 | 13.45 | 13.64 | 13.40 | 13.49 | 13.49 | 1,446,746 |
| 26 Apr 2024 | 13.29 | 13.49 | 13.25 | 13.39 | 13.39 | 807,000 |
| 25 Apr 2024 | 13.18 | 13.50 | 13.01 | 13.30 | 13.30 | 959,100 |
| 24 Apr 2024 | 13.50 | 13.54 | 12.95 | 13.18 | 13.18 | 981,700 |
| 23 Apr 2024 | 12.86 | 13.08 | 12.83 | 12.95 | 12.95 | 656,512 |
| 22 Apr 2024 | 12.84 | 13.20 | 12.40 | 12.86 | 12.86 | 1,009,716 |
| 19 Apr 2024 | 12.97 | 13.03 | 12.73 | 12.89 | 12.89 | 915,890 |
| 18 Apr 2024 | 12.81 | 13.33 | 12.72 | 13.02 | 13.02 | 1,289,696 |
| 17 Apr 2024 | 12.23 | 12.92 | 12.22 | 12.83 | 12.83 | 1,180,008 |
| 16 Apr 2024 | 13.15 | 13.15 | 12.08 | 12.21 | 12.21 | 1,998,154 |
| 15 Apr 2024 | 13.54 | 13.82 | 12.77 | 13.15 | 13.15 | 2,700,160 |
| 12 Apr 2024 | 13.65 | 14.05 | 13.65 | 13.73 | 13.73 | 1,749,484 |
| 11 Apr 2024 | 13.74 | 14.06 | 13.57 | 13.67 | 13.67 | 1,452,870 |
| 10 Apr 2024 | 14.15 | 14.39 | 13.70 | 13.92 | 13.92 | 2,757,411 |
| 09 Apr 2024 | 13.78 | 14.24 | 13.64 | 14.24 | 14.24 | 2,867,920 |
| 08 Apr 2024 | 13.88 | 14.29 | 13.75 | 13.79 | 13.79 | 2,301,750 |
| 03 Apr 2024 | 14.26 | 14.26 | 13.75 | 13.95 | 13.95 | 1,928,800 |
| 02 Apr 2024 | 13.98 | 14.33 | 13.80 | 14.25 | 14.25 | 3,905,609 |
| 01 Apr 2024 | 13.19 | 14.03 | 13.19 | 13.97 | 13.97 | 4,161,416 |
| 29 Mar 2024 | 13.25 | 13.46 | 13.14 | 13.27 | 13.27 | 994,100 |
| 28 Mar 2024 | 12.77 | 13.50 | 12.77 | 13.23 | 13.23 | 2,126,914 |
| 27 Mar 2024 | 13.57 | 13.60 | 13.00 | 13.00 | 13.00 | 2,710,628 |
| 26 Mar 2024 | 13.50 | 14.29 | 13.18 | 13.75 | 13.75 | 5,216,619 |
| 25 Mar 2024 | 13.26 | 13.37 | 12.94 | 12.99 | 12.99 | 1,531,310 |
| 22 Mar 2024 | 13.40 | 13.60 | 13.21 | 13.23 | 13.23 | 1,611,566 |
| 21 Mar 2024 | 13.64 | 13.81 | 13.36 | 13.43 | 13.43 | 2,368,889 |
| 20 Mar 2024 | 13.36 | 14.01 | 13.36 | 13.68 | 13.68 | 4,174,429 |
| 19 Mar 2024 | 13.79 | 13.79 | 13.27 | 13.35 | 13.35 | 6,514,180 |
| 18 Mar 2024 | 12.36 | 13.54 | 12.36 | 13.54 | 13.54 | 5,224,416 |
| 15 Mar 2024 | 12.25 | 12.32 | 12.12 | 12.31 | 12.31 | 1,304,850 |
| 14 Mar 2024 | 12.24 | 12.39 | 12.02 | 12.25 | 12.25 | 1,774,934 |
| 13 Mar 2024 | 12.10 | 12.46 | 12.09 | 12.25 | 12.25 | 1,852,284 |
| 12 Mar 2024 | 12.16 | 12.25 | 11.99 | 12.13 | 12.13 | 2,247,991 |
| 11 Mar 2024 | 12.06 | 12.30 | 12.01 | 12.15 | 12.15 | 1,682,630 |
| 08 Mar 2024 | 11.89 | 12.06 | 11.82 | 12.06 | 12.06 | 1,202,869 |
| 07 Mar 2024 | 12.03 | 12.16 | 11.84 | 11.88 | 11.88 | 1,323,836 |
| 06 Mar 2024 | 11.65 | 12.01 | 11.65 | 11.98 | 11.98 | 1,729,988 |
| 05 Mar 2024 | 11.90 | 11.94 | 11.72 | 11.73 | 11.73 | 1,248,718 |
| 04 Mar 2024 | 11.98 | 11.99 | 11.72 | 11.94 | 11.94 | 1,430,450 |
| 01 Mar 2024 | 11.83 | 11.98 | 11.68 | 11.85 | 11.85 | 1,527,958 |
| 29 Feb 2024 | 11.40 | 11.99 | 11.40 | 11.83 | 11.83 | 1,724,846 |
| 28 Feb 2024 | 12.62 | 12.85 | 11.41 | 11.45 | 11.45 | 2,595,264 |
| 27 Feb 2024 | 12.33 | 12.64 | 12.30 | 12.61 | 12.61 | 1,307,820 |
| 26 Feb 2024 | 12.09 | 12.50 | 12.09 | 12.33 | 12.33 | 2,054,400 |
| 23 Feb 2024 | 11.85 | 12.09 | 11.83 | 12.08 | 12.08 | 964,628 |
| 22 Feb 2024 | 11.63 | 11.84 | 11.54 | 11.81 | 11.81 | 1,118,762 |
| 21 Feb 2024 | 11.16 | 11.97 | 11.10 | 11.60 | 11.60 | 1,586,731 |
| 20 Feb 2024 | 11.46 | 11.47 | 11.10 | 11.30 | 11.30 | 1,116,818 |
| 19 Feb 2024 | 10.77 | 11.50 | 10.77 | 11.40 | 11.40 | 2,092,410 |
| 08 Feb 2024 | 9.79 | 10.81 | 9.72 | 10.72 | 10.72 | 1,971,397 |
| 07 Feb 2024 | 10.26 | 10.28 | 9.63 | 9.84 | 9.84 | 2,094,700 |
| 06 Feb 2024 | 10.26 | 10.79 | 9.50 | 10.26 | 10.26 | 2,386,154 |
| 05 Feb 2024 | 11.60 | 11.60 | 10.26 | 10.31 | 10.31 | 2,693,274 |
| 02 Feb 2024 | 11.83 | 12.10 | 11.23 | 11.40 | 11.40 | 2,034,537 |
| 01 Feb 2024 | 11.78 | 11.91 | 11.18 | 11.90 | 11.90 | 1,930,125 |
| 31 Jan 2024 | 12.65 | 12.65 | 11.68 | 11.80 | 11.80 | 2,064,650 |
| 30 Jan 2024 | 12.95 | 12.99 | 12.51 | 12.55 | 12.55 | 1,945,730 |
| 29 Jan 2024 | 13.38 | 13.55 | 12.84 | 12.94 | 12.94 | 1,498,800 |
| 26 Jan 2024 | 13.40 | 13.49 | 13.23 | 13.38 | 13.38 | 1,122,360 |
| 25 Jan 2024 | 12.71 | 13.22 | 12.68 | 13.22 | 13.22 | 1,456,091 |
| 24 Jan 2024 | 12.80 | 12.91 | 12.23 | 12.71 | 12.71 | 1,551,600 |
| 23 Jan 2024 | 12.75 | 12.75 | 12.34 | 12.56 | 12.56 | 1,790,980 |
| 22 Jan 2024 | 13.72 | 13.72 | 12.61 | 12.75 | 12.75 | 2,058,210 |
| 19 Jan 2024 | 13.85 | 13.95 | 13.60 | 13.71 | 13.71 | 1,230,654 |
| 18 Jan 2024 | 13.96 | 14.12 | 13.46 | 13.85 | 13.85 | 2,145,774 |
| 17 Jan 2024 | 14.37 | 14.42 | 14.01 | 14.01 | 14.01 | 1,888,050 |
| 16 Jan 2024 | 14.26 | 14.43 | 14.18 | 14.37 | 14.37 | 1,895,920 |
| 15 Jan 2024 | 14.18 | 14.33 | 14.08 | 14.24 | 14.24 | 852,557 |
| 12 Jan 2024 | 14.26 | 14.43 | 14.14 | 14.18 | 14.18 | 1,245,198 |
| 11 Jan 2024 | 14.07 | 14.27 | 14.07 | 14.24 | 14.24 | 931,228 |
| 10 Jan 2024 | 14.40 | 14.40 | 14.05 | 14.15 | 14.15 | 1,291,100 |
| 09 Jan 2024 | 14.09 | 14.37 | 14.07 | 14.33 | 14.33 | 1,186,068 |
| 08 Jan 2024 | 14.23 | 14.24 | 14.08 | 14.09 | 14.09 | 1,456,776 |
| 05 Jan 2024 | 14.45 | 14.55 | 14.08 | 14.16 | 14.16 | 1,999,922 |
| 04 Jan 2024 | 14.40 | 14.49 | 14.38 | 14.46 | 14.46 | 971,690 |
| 03 Jan 2024 | 14.36 | 14.50 | 14.31 | 14.45 | 14.45 | 1,933,410 |
| 02 Jan 2024 | 14.30 | 14.45 | 14.22 | 14.37 | 14.37 | 1,471,553 |
| 29 Dec 2023 | 14.10 | 14.34 | 13.96 | 14.27 | 14.27 | 2,150,466 |
| 28 Dec 2023 | 13.63 | 14.06 | 13.61 | 13.99 | 13.99 | 1,432,514 |
| 27 Dec 2023 | 13.54 | 13.80 | 13.50 | 13.74 | 13.74 | 867,656 |
| 26 Dec 2023 | 13.56 | 13.77 | 13.43 | 13.54 | 13.54 | 1,041,313 |
| 25 Dec 2023 | 13.89 | 13.89 | 13.56 | 13.66 | 13.66 | 1,365,138 |
| 22 Dec 2023 | 13.97 | 14.04 | 13.80 | 13.89 | 13.89 | 1,419,470 |
| 21 Dec 2023 | 13.71 | 14.00 | 13.51 | 13.98 | 13.98 | 1,644,350 |
| 20 Dec 2023 | 13.87 | 13.90 | 13.72 | 13.74 | 13.74 | 966,430 |
| 19 Dec 2023 | 13.78 | 13.90 | 13.66 | 13.81 | 13.81 | 1,060,594 |
| 18 Dec 2023 | 13.91 | 14.00 | 13.72 | 13.78 | 13.78 | 1,142,318 |
| 15 Dec 2023 | 13.98 | 14.11 | 13.91 | 13.99 | 13.99 | 849,620 |
| 14 Dec 2023 | 13.92 | 14.14 | 13.87 | 13.98 | 13.98 | 1,158,300 |
| 13 Dec 2023 | 13.87 | 14.07 | 13.76 | 13.86 | 13.86 | 1,506,734 |
| 12 Dec 2023 | 13.74 | 13.94 | 13.71 | 13.89 | 13.89 | 839,430 |
| 11 Dec 2023 | 13.73 | 14.02 | 13.51 | 13.86 | 13.86 | 1,717,584 |
| 08 Dec 2023 | 14.16 | 14.20 | 13.75 | 13.78 | 13.78 | 2,123,920 |
| 07 Dec 2023 | 14.25 | 14.26 | 14.13 | 14.16 | 14.16 | 1,292,733 |
| 06 Dec 2023 | 14.17 | 14.31 | 14.07 | 14.18 | 14.18 | 1,236,322 |
| 05 Dec 2023 | 14.32 | 14.41 | 14.13 | 14.14 | 14.14 | 1,378,830 |
| 04 Dec 2023 | 14.39 | 14.59 | 14.33 | 14.34 | 14.34 | 1,626,452 |
| 01 Dec 2023 | 14.52 | 14.52 | 14.32 | 14.39 | 14.39 | 1,347,502 |
| 30 Nov 2023 | 14.59 | 14.60 | 14.30 | 14.47 | 14.47 | 1,190,080 |
| *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.