Shanghai - Delayed Quote CNY

Zhejiang Xidamen New Material Co.,Ltd. (605155.SS)

13.66 +0.60 (+4.59%)
At close: 3:00 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 13.50 13.87 13.23 13.66 13.66 6,505,320
Apr 24, 2024 12.67 13.09 12.67 13.06 13.06 2,054,796
Apr 23, 2024 12.34 12.71 12.34 12.66 12.66 1,411,198
Apr 22, 2024 12.49 12.88 12.16 12.46 12.46 2,517,427
Apr 19, 2024 12.59 12.66 12.33 12.49 12.49 1,560,900
Apr 18, 2024 12.60 12.97 12.52 12.60 12.60 2,361,460
Apr 17, 2024 12.00 12.73 11.99 12.70 12.70 3,731,079
Apr 16, 2024 12.75 12.75 11.51 11.65 11.65 4,045,998
Apr 15, 2024 13.40 13.60 12.53 12.77 12.77 3,487,261
Apr 12, 2024 13.40 13.65 13.40 13.43 13.43 1,692,066
Apr 11, 2024 13.27 13.59 13.19 13.41 13.41 1,632,055
Apr 10, 2024 13.77 13.77 13.24 13.37 13.37 2,018,155
Apr 9, 2024 13.49 13.79 13.41 13.74 13.74 1,873,440
Apr 8, 2024 14.10 14.10 13.45 13.50 13.50 2,989,480
Apr 3, 2024 14.03 14.20 13.83 14.03 14.03 3,229,539
Apr 2, 2024 13.82 14.35 13.82 14.18 14.18 5,657,589
Apr 1, 2024 14.01 14.09 13.47 13.74 13.74 5,500,010
Mar 29, 2024 13.50 14.91 13.50 13.94 13.94 3,953,432
Mar 28, 2024 13.33 13.65 13.11 13.55 13.55 2,582,940
Mar 27, 2024 13.23 13.65 13.08 13.10 13.10 2,213,083
Mar 26, 2024 13.20 13.36 12.99 13.31 13.31 2,134,920
Mar 25, 2024 13.54 13.63 13.19 13.20 13.20 2,361,840
Mar 22, 2024 13.98 13.98 13.30 13.42 13.42 3,430,317
Mar 21, 2024 13.96 14.19 13.68 14.06 14.06 3,537,247
Mar 20, 2024 13.25 14.26 13.25 14.09 14.09 4,727,647
Mar 19, 2024 13.26 13.64 12.98 13.26 13.26 3,333,818
Mar 18, 2024 12.68 13.20 12.63 13.19 13.19 3,100,720
Mar 15, 2024 12.40 12.64 12.37 12.63 12.63 1,985,198
Mar 14, 2024 12.41 12.63 12.25 12.53 12.53 2,680,440
Mar 13, 2024 12.35 12.45 12.17 12.41 12.41 2,219,257
Mar 12, 2024 12.12 12.34 12.00 12.28 12.28 2,529,240
Mar 11, 2024 11.90 12.10 11.82 12.10 12.10 2,249,820
Mar 8, 2024 11.89 12.29 11.80 11.96 11.96 2,715,320
Mar 7, 2024 11.63 11.95 11.59 11.80 11.80 3,169,900
Mar 6, 2024 11.49 11.73 11.43 11.59 11.59 2,061,560
Mar 5, 2024 11.81 11.81 11.43 11.49 11.49 2,465,110
Mar 4, 2024 12.02 12.05 11.68 11.83 11.83 3,288,930
Mar 1, 2024 12.27 12.28 11.80 12.02 12.02 4,865,810
Feb 29, 2024 11.36 12.33 11.31 12.33 12.33 6,344,874
Feb 28, 2024 12.85 13.17 11.57 11.57 11.57 5,861,910
Feb 27, 2024 12.41 12.89 12.32 12.85 12.85 3,033,748
Feb 26, 2024 12.30 12.83 12.16 12.54 12.54 4,534,740
Feb 23, 2024 12.08 12.39 11.90 12.34 12.34 3,858,668
Feb 22, 2024 11.80 12.09 11.75 12.09 12.09 3,421,350
Feb 21, 2024 11.58 12.24 11.37 11.80 11.80 4,985,454
Feb 20, 2024 11.63 11.87 11.31 11.70 11.70 4,283,774
Feb 19, 2024 11.99 11.99 11.25 11.65 11.65 9,539,430
Feb 8, 2024 10.88 12.00 10.62 12.00 12.00 5,138,248
Feb 7, 2024 10.00 10.91 9.18 10.91 10.91 10,545,980
Feb 6, 2024 10.00 10.57 9.60 9.92 9.92 7,292,171
Feb 5, 2024 11.91 11.96 10.67 10.67 10.67 2,403,700
Feb 2, 2024 12.65 12.85 11.46 11.86 11.86 3,672,590
Feb 1, 2024 12.95 12.95 12.15 12.58 12.58 4,158,520
Jan 31, 2024 13.43 13.68 12.86 13.00 13.00 3,883,229
Jan 30, 2024 14.43 14.43 13.31 13.43 13.43 4,720,100
Jan 29, 2024 14.95 15.47 14.41 14.43 14.43 3,577,430
Jan 26, 2024 14.68 15.47 14.68 15.15 15.15 5,812,660
Jan 25, 2024 14.58 14.94 14.32 14.67 14.67 4,038,070
Jan 24, 2024 14.20 15.18 14.02 14.58 14.58 6,211,190
Jan 23, 2024 13.80 14.48 13.22 14.05 14.05 7,239,868
Jan 22, 2024 15.80 15.80 14.49 14.49 14.49 10,150,765
Jan 19, 2024 16.50 16.54 15.67 16.10 16.10 12,295,132
Jan 18, 2024 19.00 19.00 16.13 17.30 17.30 17,100,118
Jan 17, 2024 15.81 17.27 15.51 17.27 17.27 5,315,840
Jan 16, 2024 15.85 15.93 15.51 15.70 15.70 1,799,125
Jan 15, 2024 15.53 15.53 15.53 15.53 15.53 -
Jan 12, 2024 15.50 15.73 15.44 15.53 15.53 1,475,220
Jan 11, 2024 15.27 15.58 15.23 15.55 15.55 1,689,540
Jan 10, 2024 15.50 15.54 15.20 15.32 15.32 1,195,440
Jan 9, 2024 15.36 15.68 15.32 15.54 15.54 1,440,420
Jan 8, 2024 15.46 15.59 15.25 15.37 15.37 1,718,575
Jan 5, 2024 15.81 16.17 15.29 15.45 15.45 2,550,690
Jan 4, 2024 15.86 15.96 15.70 15.86 15.86 1,161,160
Jan 3, 2024 15.69 15.88 15.60 15.75 15.75 1,839,930
Jan 2, 2024 15.48 15.80 15.47 15.72 15.72 1,281,940
Dec 29, 2023 14.90 15.56 14.90 15.48 15.48 1,879,525
Dec 28, 2023 14.95 15.28 14.74 15.09 15.09 1,308,740
Dec 27, 2023 14.96 15.18 14.82 15.10 15.10 922,710
Dec 26, 2023 15.26 15.26 14.84 14.98 14.98 1,634,010
Dec 25, 2023 15.07 15.25 14.83 15.16 15.16 1,916,680
Dec 22, 2023 15.60 15.60 15.07 15.12 15.12 1,664,295
Dec 21, 2023 15.51 15.58 14.99 15.56 15.56 1,688,600
Dec 20, 2023 15.50 15.72 15.36 15.41 15.41 1,649,800
Dec 19, 2023 15.15 15.45 15.08 15.36 15.36 1,950,940
Dec 18, 2023 15.69 15.77 15.20 15.23 15.23 3,089,642
Dec 15, 2023 15.54 16.27 15.54 15.79 15.79 1,941,360
Dec 14, 2023 15.48 15.62 15.40 15.53 15.53 1,164,220
Dec 13, 2023 15.47 15.62 15.35 15.38 15.38 1,107,102
Dec 12, 2023 15.44 15.50 15.13 15.49 15.49 1,122,500
Dec 11, 2023 15.13 15.54 15.00 15.38 15.38 1,837,860
Dec 8, 2023 15.74 15.92 15.13 15.17 15.17 2,084,740
Dec 7, 2023 15.81 15.99 15.58 15.74 15.74 1,471,040
Dec 6, 2023 15.79 16.07 15.52 15.86 15.86 2,181,380
Dec 5, 2023 15.96 16.13 15.78 15.79 15.79 1,406,880
Dec 4, 2023 15.98 16.24 15.80 15.94 15.94 1,834,370
Dec 1, 2023 15.89 16.23 15.85 15.98 15.98 1,517,860
Nov 30, 2023 16.22 16.31 15.97 16.00 16.00 2,315,990
Nov 29, 2023 16.41 16.55 16.10 16.14 16.14 2,320,460
Nov 28, 2023 16.04 16.61 16.00 16.40 16.40 2,464,860
Nov 27, 2023 16.36 16.55 15.90 16.08 16.08 2,424,875
Nov 24, 2023 16.74 16.74 16.30 16.44 16.44 1,364,005
Nov 23, 2023 16.57 16.80 16.44 16.73 16.73 1,017,453
Nov 22, 2023 16.54 16.73 16.46 16.60 16.60 964,953
Nov 21, 2023 16.59 16.70 16.50 16.54 16.54 1,198,470
Nov 20, 2023 16.42 16.65 16.21 16.59 16.59 1,424,530
Nov 17, 2023 16.46 16.52 16.36 16.42 16.42 772,280
Nov 16, 2023 16.55 16.58 16.38 16.51 16.51 1,051,160
Nov 15, 2023 16.51 16.73 16.39 16.60 16.60 1,265,500
Nov 14, 2023 16.51 16.74 16.36 16.49 16.49 1,228,400
Nov 13, 2023 16.13 16.66 16.10 16.58 16.58 2,015,960
Nov 10, 2023 16.04 16.31 15.92 16.19 16.19 1,215,920
Nov 9, 2023 16.17 16.32 15.98 16.09 16.09 1,474,860
Nov 8, 2023 16.00 16.22 15.90 16.17 16.17 1,711,300
Nov 7, 2023 15.98 16.09 15.75 15.99 15.99 1,584,720
Nov 6, 2023 16.02 16.08 15.73 15.98 15.98 1,439,840
Nov 3, 2023 15.94 16.11 15.82 15.97 15.97 1,123,320
Nov 2, 2023 16.16 16.20 15.89 15.94 15.94 1,606,835
Nov 1, 2023 16.03 16.17 15.83 16.04 16.04 1,586,200
Oct 31, 2023 15.85 16.24 15.84 16.03 16.03 1,723,666
Oct 30, 2023 15.64 16.26 15.64 15.86 15.86 1,988,890
Oct 27, 2023 15.82 15.98 15.58 15.80 15.80 2,231,170
Oct 26, 2023 15.69 15.85 15.54 15.83 15.83 1,486,320
Oct 25, 2023 15.52 15.74 15.50 15.73 15.73 1,545,820
Oct 24, 2023 14.86 15.52 14.86 15.43 15.43 1,511,960
Oct 23, 2023 15.00 15.10 14.69 14.86 14.86 1,403,440
Oct 20, 2023 15.08 15.40 15.03 15.08 15.08 892,800
Oct 19, 2023 15.30 15.47 14.90 15.21 15.21 868,300
Oct 18, 2023 15.40 15.47 15.00 15.10 15.10 1,025,720
Oct 17, 2023 15.43 15.56 15.32 15.40 15.40 1,137,280
Oct 16, 2023 15.13 15.55 14.98 15.31 15.31 1,107,740
Oct 13, 2023 15.44 15.50 14.96 15.13 15.13 1,011,418
Oct 12, 2023 15.40 15.45 15.18 15.36 15.36 1,045,339
Oct 11, 2023 15.46 15.50 15.21 15.37 15.37 1,484,074
Oct 10, 2023 15.63 15.85 15.30 15.34 15.34 1,845,060
Oct 9, 2023 15.83 15.94 15.46 15.79 15.79 1,808,670
Sep 28, 2023 15.57 15.92 15.57 15.75 15.75 1,123,440
Sep 27, 2023 15.62 15.75 15.33 15.55 15.55 1,327,968
Sep 26, 2023 15.55 15.79 15.35 15.66 15.66 1,501,580
Sep 25, 2023 15.35 15.68 15.16 15.63 15.63 1,506,120
Sep 22, 2023 15.27 15.51 15.20 15.36 15.36 1,300,660
Sep 21, 2023 15.58 15.76 15.30 15.33 15.33 1,562,528
Sep 20, 2023 15.37 15.86 15.29 15.77 15.77 2,199,280
Sep 19, 2023 15.37 15.60 15.37 15.50 15.50 1,598,080
Sep 18, 2023 15.09 15.54 15.01 15.42 15.42 1,771,055
Sep 15, 2023 15.12 15.33 14.99 15.18 15.18 1,120,800
Sep 14, 2023 15.24 15.26 14.94 15.08 15.08 1,329,880
Sep 13, 2023 15.29 15.46 15.09 15.20 15.20 1,536,755
Sep 12, 2023 15.59 15.62 15.20 15.29 15.29 1,710,300
Sep 11, 2023 15.76 15.88 15.43 15.50 15.50 2,451,230
Sep 8, 2023 15.71 15.99 15.71 15.78 15.78 1,590,640
Sep 7, 2023 15.89 16.28 15.80 15.83 15.83 2,216,440
Sep 6, 2023 16.10 16.25 15.81 15.90 15.90 2,789,120
Sep 5, 2023 16.18 16.55 15.88 16.12 16.12 4,807,478
Sep 4, 2023 15.88 16.93 15.72 16.66 16.66 7,222,040
Sep 1, 2023 15.32 15.84 15.30 15.71 15.71 3,535,705
Aug 31, 2023 15.23 15.55 15.18 15.30 15.30 2,195,310
Aug 30, 2023 15.15 15.62 15.15 15.34 15.34 3,897,329
Aug 29, 2023 14.51 15.60 14.50 15.20 15.20 8,481,992
Aug 28, 2023 15.00 15.47 14.71 14.87 14.87 7,269,380
Aug 25, 2023 14.44 14.57 13.95 14.06 14.06 900,740
Aug 24, 2023 14.68 14.75 14.21 14.50 14.50 1,110,500
Aug 23, 2023 14.92 15.00 14.53 14.60 14.60 715,820
Aug 22, 2023 15.00 15.24 14.61 14.94 14.94 1,183,580
Aug 21, 2023 14.98 15.17 14.76 14.99 14.99 1,398,320
Aug 18, 2023 14.84 15.18 14.65 14.90 14.90 1,430,412
Aug 17, 2023 14.72 14.87 14.38 14.84 14.84 1,291,153
Aug 16, 2023 14.80 14.90 14.62 14.73 14.73 1,107,544
Aug 15, 2023 14.66 14.92 14.52 14.86 14.86 1,290,265
Aug 14, 2023 14.16 14.72 14.14 14.63 14.63 1,036,879
Aug 11, 2023 14.54 14.72 14.47 14.58 14.58 1,154,560
Aug 10, 2023 14.29 14.64 14.16 14.57 14.57 921,340
Aug 9, 2023 14.39 14.39 14.16 14.23 14.23 768,520
Aug 8, 2023 14.45 14.54 14.28 14.41 14.41 825,292
Aug 7, 2023 14.56 14.74 14.30 14.41 14.41 1,237,108
Aug 4, 2023 14.72 15.01 14.56 14.59 14.59 1,384,580
Aug 3, 2023 15.23 15.23 14.71 14.72 14.72 1,062,780
Aug 2, 2023 15.03 15.26 15.00 15.06 15.06 909,920
Aug 1, 2023 15.34 15.37 14.93 15.00 15.00 1,369,880
Jul 31, 2023 15.50 15.62 15.24 15.34 15.34 1,723,620
Jul 28, 2023 15.11 15.42 15.11 15.34 15.34 1,874,950
Jul 27, 2023 15.27 15.35 15.05 15.11 15.11 1,060,505
Jul 26, 2023 15.09 15.27 15.03 15.23 15.23 1,436,156
Jul 25, 2023 14.98 15.10 14.75 15.09 15.09 1,570,570
Jul 24, 2023 14.77 14.87 14.65 14.80 14.80 512,440
Jul 21, 2023 14.79 14.96 14.63 14.78 14.78 1,156,640
Jul 20, 2023 14.84 14.92 14.71 14.82 14.82 656,320
Jul 19, 2023 14.81 14.96 14.77 14.84 14.84 684,190
Jul 18, 2023 14.80 15.03 14.63 14.93 14.93 1,053,664
Jul 17, 2023 14.61 14.75 14.47 14.74 14.74 842,440
Jul 14, 2023 14.73 14.90 14.50 14.61 14.61 1,152,520
Jul 13, 2023 14.69 14.95 14.54 14.85 14.85 1,680,990
Jul 12, 2023 14.61 14.75 14.48 14.53 14.53 888,077
Jul 11, 2023 14.50 14.65 14.42 14.65 14.65 903,508
Jul 10, 2023 14.56 14.67 14.39 14.50 14.50 1,175,768
Jul 7, 2023 14.50 14.63 14.40 14.57 14.57 776,100
Jul 6, 2023 14.45 14.66 14.41 14.53 14.53 518,400
Jul 5, 2023 14.57 14.68 14.45 14.56 14.56 709,400
Jul 4, 2023 14.47 14.59 14.41 14.57 14.57 869,559
Jul 3, 2023 14.58 14.64 14.37 14.46 14.46 929,260
Jun 30, 2023 14.39 14.63 14.32 14.51 14.51 1,187,940
Jun 29, 2023 14.17 14.32 14.00 14.32 14.32 1,172,489
Jun 28, 2023 14.07 14.17 13.70 14.17 14.17 1,692,540
Jun 27, 2023 13.52 14.15 13.48 14.01 14.01 1,535,300
Jun 26, 2023 13.73 13.83 13.42 13.55 13.55 753,760
Jun 21, 2023 13.76 13.92 13.66 13.81 13.81 851,000
Jun 20, 2023 14.29 14.46 13.73 13.76 13.76 1,491,020
Jun 19, 2023 14.23 14.31 14.04 14.19 14.19 681,440
Jun 16, 2023 14.23 14.39 14.02 14.17 14.17 633,920
Jun 15, 2023 14.01 14.23 14.01 14.07 14.07 643,640
Jun 14, 2023 0.20 Dividend
Jun 14, 2023 14.25 14.34 14.08 14.08 14.08 755,400
Jun 13, 2023 14.55 14.55 14.41 14.44 14.24 491,100
Jun 12, 2023 14.30 14.48 13.99 14.48 14.28 915,360
Jun 9, 2023 14.37 14.57 14.19 14.27 14.07 933,060
Jun 8, 2023 14.35 14.55 14.26 14.38 14.18 1,113,800
Jun 7, 2023 14.26 14.42 14.22 14.34 14.14 526,680
Jun 6, 2023 14.58 14.58 14.25 14.26 14.06 596,380
Jun 5, 2023 14.35 14.49 14.25 14.45 14.25 621,600
Jun 2, 2023 14.19 14.40 14.18 14.35 14.15 930,460
Jun 1, 2023 14.25 14.26 14.09 14.10 13.90 927,240
May 31, 2023 14.33 14.44 14.22 14.30 14.10 816,920
May 30, 2023 14.20 14.35 14.16 14.33 14.13 751,615
May 29, 2023 14.33 14.35 14.12 14.20 14.00 564,860
May 26, 2023 14.37 14.37 14.15 14.29 14.09 486,260
May 25, 2023 14.22 14.37 14.11 14.37 14.17 786,200
May 24, 2023 14.08 14.28 14.00 14.23 14.03 543,300
May 23, 2023 14.30 14.30 14.06 14.07 13.88 494,799
May 22, 2023 14.12 14.24 13.95 14.24 14.04 603,635
May 19, 2023 14.05 14.25 13.98 14.12 13.92 475,915
May 18, 2023 14.24 14.31 14.13 14.20 14.00 559,280
May 17, 2023 13.78 14.28 13.71 14.24 14.04 1,007,360
May 16, 2023 14.07 14.07 13.81 13.87 13.68 503,120
May 15, 2023 13.93 14.02 13.76 14.01 13.82 520,760
May 12, 2023 13.94 14.10 13.83 13.85 13.66 564,940
May 11, 2023 13.66 14.06 13.65 14.05 13.86 857,640
May 10, 2023 13.88 13.95 13.68 13.76 13.57 1,072,860
May 9, 2023 13.99 14.07 13.80 13.80 13.61 812,280
May 8, 2023 13.94 14.18 13.93 14.01 13.82 715,300
May 5, 2023 13.93 13.98 13.80 13.94 13.75 823,920
May 4, 2023 13.62 13.96 13.52 13.94 13.75 958,659
Apr 28, 2023 13.39 13.74 13.39 13.72 13.53 706,399
Apr 27, 2023 13.16 13.39 13.16 13.39 13.20 741,219
Apr 26, 2023 13.16 13.42 13.05 13.24 13.06 580,980
Apr 25, 2023 13.30 13.44 13.02 13.13 12.95 953,000

Related Tickers

605336.SS Zhejiang Sanfer Electric Co., Ltd
13.55
-0.44%
 
300749.SZ Guangdong Topstrong Living Innovation and Integration Co., Ltd.
5.91
0.00%
 
001368.SZ Tongda Smart Tech (Xiamen) Co., Ltd.
21.09
+0.96%
 
002084.SZ Guangzhou Seagull Kitchen and Bath Products Co., Ltd.
2.6900
+0.75%