Shanghai Zhongzhou Special Alloy Materials Co., Ltd. Class A 300963

SZSE · China · Producer Manufacturing

CNY 10.59-0.13 (-1.21%)

Market closed· Sep 30, 2026, 7:04 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 10.59	-1.21%	CNY 10.92	CNY 10.92	CNY 10.58	2.77M
2026-09-29	CNY 10.72	+1.04%	CNY 10.75	CNY 10.85	CNY 10.68	3.59M
2026-09-28	CNY 10.61	-2.75%	CNY 11.05	CNY 11.05	CNY 10.56	4.62M
2026-09-24	CNY 10.91	-1.36%	CNY 11.05	CNY 11.12	CNY 10.90	2.65M
2026-09-23	CNY 11.06	-1.51%	CNY 11.25	CNY 11.28	CNY 10.96	4.11M
2026-09-22	CNY 11.23	-0.18%	CNY 11.26	CNY 11.55	CNY 11.22	4.70M
2026-09-21	CNY 11.25	+1.17%	CNY 11.05	CNY 11.27	CNY 11.05	3.54M
2026-09-18	CNY 11.12	+2.30%	CNY 10.98	CNY 11.17	CNY 10.95	4.91M
2026-09-17	CNY 10.87	-1.54%	CNY 11.06	CNY 11.06	CNY 10.70	4.55M
2026-09-16	CNY 11.04	+2.03%	CNY 10.79	CNY 11.06	CNY 10.71	3.88M
2026-09-15	CNY 10.82	-1.37%	CNY 11.02	CNY 11.02	CNY 10.80	3.87M
2026-09-14	CNY 10.97	-1.44%	CNY 11.11	CNY 11.11	CNY 10.90	3.99M
2026-09-11	CNY 11.13	-1.33%	CNY 11.21	CNY 11.25	CNY 10.97	5.16M
2026-09-10	CNY 11.28	-2.25%	CNY 11.45	CNY 11.47	CNY 11.25	4.67M
2026-09-09	CNY 11.54	-0.43%	CNY 11.52	CNY 11.69	CNY 11.48	5.48M
2026-09-08	CNY 11.59	-0.26%	CNY 11.66	CNY 11.70	CNY 11.49	4.45M
2026-09-07	CNY 11.62	-0.09%	CNY 11.63	CNY 11.70	CNY 11.50	4.49M
2026-09-04	CNY 11.63	-0.09%	CNY 11.63	CNY 11.88	CNY 11.57	7.21M
2026-09-03	CNY 11.64	-1.10%	CNY 11.80	CNY 11.85	CNY 11.55	6.18M
2026-09-02	CNY 11.77	+0.68%	CNY 11.62	CNY 11.86	CNY 11.46	6.81M
2026-09-01	CNY 11.69	+0.09%	CNY 11.70	CNY 11.78	CNY 11.53	5.38M
2026-08-31	CNY 11.68	-0.09%	CNY 11.60	CNY 11.72	CNY 11.47	5.38M
2026-08-28	CNY 11.69	+1.12%	CNY 11.71	CNY 11.76	CNY 11.50	8.64M
2026-08-27	CNY 11.56	-0.26%	CNY 11.42	CNY 11.63	CNY 11.16	11.27M
2026-08-26	CNY 11.59	+1.40%	CNY 11.88	CNY 12.12	CNY 11.53	15.45M
2026-08-25	CNY 11.43	+2.88%	CNY 11.06	CNY 11.48	CNY 11.01	6.75M
2026-08-24	CNY 11.11	-0.80%	CNY 11.20	CNY 11.27	CNY 10.96	4.64M
2026-08-21	CNY 11.20	+0.63%	CNY 11.02	CNY 11.24	CNY 10.85	5.01M
2026-08-20	CNY 11.13	+0.45%	CNY 11.20	CNY 11.25	CNY 11.07	4.45M
2026-08-19	CNY 11.08	-5.86%	CNY 11.66	CNY 11.69	CNY 11.07	9.36M
2026-08-18	CNY 11.77	-2.40%	CNY 12.02	CNY 12.04	CNY 11.73	7.40M
2026-08-17	CNY 12.06	+1.17%	CNY 11.89	CNY 12.07	CNY 11.78	6.94M
2026-08-14	CNY 11.92	+0.08%	CNY 11.97	CNY 12.06	CNY 11.83	6.88M
2026-08-13	CNY 11.91	-1.98%	CNY 12.11	CNY 12.27	CNY 11.91	8.01M
2026-08-12	CNY 12.15	+1.00%	CNY 12.10	CNY 12.18	CNY 12.02	7.22M
2026-08-11	CNY 12.03	-2.04%	CNY 12.22	CNY 12.22	CNY 11.91	10.00M
2026-08-10	CNY 12.28	+0.66%	CNY 12.13	CNY 12.30	CNY 12.13	11.22M
2026-08-07	CNY 12.20	-2.01%	CNY 12.44	CNY 12.44	CNY 11.97	15.95M
2026-08-06	CNY 12.45	-3.94%	CNY 12.71	CNY 12.80	CNY 12.40	21.11M
2026-08-05	CNY 12.96	+1.49%	CNY 12.37	CNY 13.36	CNY 12.32	35.27M
2026-08-04	CNY 12.77	+0.47%	CNY 12.42	CNY 12.77	CNY 12.01	36.43M
2026-08-03	CNY 12.71	+10.33%	CNY 11.99	CNY 12.98	CNY 11.58	40.44M
2026-07-31	CNY 11.52	+0.44%	CNY 11.48	CNY 11.68	CNY 11.47	9.56M
2026-07-30	CNY 11.47	-2.22%	CNY 11.73	CNY 11.99	CNY 11.42	10.56M
2026-07-29	CNY 11.73	+3.17%	CNY 11.37	CNY 11.84	CNY 11.12	14.44M
2026-07-28	CNY 11.37	+3.08%	CNY 10.90	CNY 11.82	CNY 10.85	16.90M
2026-07-27	CNY 11.03	+4.25%	CNY 10.58	CNY 11.12	CNY 10.51	7.36M
2026-07-24	CNY 10.58	-3.38%	CNY 10.85	CNY 10.85	CNY 10.53	7.34M
2026-07-23	CNY 10.95	+6.52%	CNY 10.25	CNY 10.95	CNY 10.25	10.75M
2026-07-22	CNY 10.28	-2.56%	CNY 10.41	CNY 10.57	CNY 10.23	6.62M
2026-07-21	CNY 10.55	+0.38%	CNY 10.44	CNY 10.65	CNY 9.92	11.72M
2026-07-20	CNY 10.51	-2.59%	CNY 10.79	CNY 11.10	CNY 10.36	9.86M
2026-07-17	CNY 10.79	-3.75%	CNY 11.19	CNY 11.35	CNY 10.70	9.66M
2026-07-16	CNY 11.21	-0.09%	CNY 11.00	CNY 11.44	CNY 10.94	6.63M
2026-07-15	CNY 11.22	-0.53%	CNY 11.34	CNY 11.44	CNY 11.13	6.03M
2026-07-14	CNY 11.28	+1.08%	CNY 11.17	CNY 11.30	CNY 10.90	7.49M
2026-07-13	CNY 11.16	-7.69%	CNY 12.02	CNY 12.07	CNY 11.15	9.49M
2026-07-10	CNY 12.09	+2.72%	CNY 11.77	CNY 12.46	CNY 11.63	10.09M
2026-07-09	CNY 11.77	-0.76%	CNY 11.95	CNY 11.95	CNY 11.35	7.46M
2026-07-08	CNY 11.86	-3.58%	CNY 12.40	CNY 12.41	CNY 11.86	6.57M
2026-07-07	CNY 12.30	-3.38%	CNY 12.66	CNY 12.81	CNY 12.26	7.38M
2026-07-06	CNY 12.73	-5.42%	CNY 13.46	CNY 13.49	CNY 12.68	11.93M
2026-07-03	CNY 13.46	+2.28%	CNY 13.29	CNY 13.65	CNY 13.14	11.44M
2026-07-02	CNY 13.16	-1.79%	CNY 13.20	CNY 13.59	CNY 13.09	11.44M
2026-07-01	CNY 13.40	-0.22%	CNY 13.40	CNY 13.67	CNY 13.14	14.60M
2026-06-30	CNY 13.43	+0.90%	CNY 13.19	CNY 13.50	CNY 12.70	19.69M
2026-06-29	CNY 13.31	+5.47%	CNY 12.80	CNY 14.38	CNY 12.78	25.11M
2026-06-26	CNY 12.62	-3.07%	CNY 13.00	CNY 13.48	CNY 12.58	9.47M
2026-06-25	CNY 13.02	-2.40%	CNY 13.30	CNY 13.65	CNY 12.88	9.48M
2026-06-24	CNY 13.34	-2.70%	CNY 13.62	CNY 13.68	CNY 13.13	7.93M
2026-06-23	CNY 13.71	-2.35%	CNY 14.00	CNY 14.23	CNY 13.62	8.34M
2026-06-22	CNY 14.04	-1.40%	CNY 14.18	CNY 14.20	CNY 13.44	9.83M
2026-06-18	CNY 14.24	+0.14%	CNY 14.22	CNY 14.47	CNY 13.90	8.60M
2026-06-17	CNY 14.22	-2.27%	CNY 14.57	CNY 14.85	CNY 14.15	9.45M
2026-06-16	CNY 14.55	+0.28%	CNY 14.69	CNY 15.06	CNY 14.45	10.95M
2026-06-15	CNY 14.51	+5.30%	CNY 13.94	CNY 14.54	CNY 13.90	10.82M
2026-06-12	CNY 13.78	+1.85%	CNY 13.60	CNY 14.06	CNY 13.53	9.66M
2026-06-11	CNY 13.53	+1.05%	CNY 13.48	CNY 13.72	CNY 13.30	8.36M
2026-06-10	CNY 13.39	-4.08%	CNY 13.90	CNY 13.97	CNY 13.13	9.25M
2026-06-09	CNY 13.96	+1.38%	CNY 13.88	CNY 14.11	CNY 13.70	6.54M
2026-06-08	CNY 13.77	-5.23%	CNY 14.16	CNY 14.35	CNY 13.57	9.28M
2026-06-05	CNY 14.53	+0.90%	CNY 14.28	CNY 14.80	CNY 14.05	9.87M
2026-06-04	CNY 14.40	-1.23%	CNY 14.44	CNY 14.62	CNY 14.13	6.26M
2026-06-03	CNY 14.58	+1.46%	CNY 14.31	CNY 14.85	CNY 14.26	8.19M
2026-06-02	CNY 14.37	-2.31%	CNY 14.72	CNY 14.75	CNY 13.88	8.66M
2026-06-01	CNY 14.71	+0.41%	CNY 14.51	CNY 14.96	CNY 14.40	6.26M
2026-05-29	CNY 14.65	-6.93%	CNY 15.60	CNY 15.69	CNY 14.60	13.18M
2026-05-28	CNY 15.74	+1.81%	CNY 15.41	CNY 15.97	CNY 15.25	10.63M
2026-05-27	CNY 15.46	-1.21%	CNY 15.50	CNY 16.03	CNY 15.39	9.58M
2026-05-26	CNY 15.65	-3.81%	CNY 16.15	CNY 16.27	CNY 15.30	10.14M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 10.59	-1.21%	CNY 10.92	CNY 10.92	CNY 10.58	2.77M
2026-09-29	CNY 10.72	+1.04%	CNY 10.75	CNY 10.85	CNY 10.68	3.59M
2026-09-28	CNY 10.61	-2.75%	CNY 11.05	CNY 11.05	CNY 10.56	4.62M
2026-09-24	CNY 10.91	-1.36%	CNY 11.05	CNY 11.12	CNY 10.90	2.65M
2026-09-23	CNY 11.06	-1.51%	CNY 11.25	CNY 11.28	CNY 10.96	4.11M
2026-09-22	CNY 11.23	-0.18%	CNY 11.26	CNY 11.55	CNY 11.22	4.70M
2026-09-21	CNY 11.25	+1.17%	CNY 11.05	CNY 11.27	CNY 11.05	3.54M
2026-09-18	CNY 11.12	+2.30%	CNY 10.98	CNY 11.17	CNY 10.95	4.91M
2026-09-17	CNY 10.87	-1.54%	CNY 11.06	CNY 11.06	CNY 10.70	4.55M
2026-09-16	CNY 11.04	+2.03%	CNY 10.79	CNY 11.06	CNY 10.71	3.88M
2026-09-15	CNY 10.82	-1.37%	CNY 11.02	CNY 11.02	CNY 10.80	3.87M
2026-09-14	CNY 10.97	-1.44%	CNY 11.11	CNY 11.11	CNY 10.90	3.99M
2026-09-11	CNY 11.13	-1.33%	CNY 11.21	CNY 11.25	CNY 10.97	5.16M
2026-09-10	CNY 11.28	-2.25%	CNY 11.45	CNY 11.47	CNY 11.25	4.67M
2026-09-09	CNY 11.54	-0.43%	CNY 11.52	CNY 11.69	CNY 11.48	5.48M
2026-09-08	CNY 11.59	-0.26%	CNY 11.66	CNY 11.70	CNY 11.49	4.45M
2026-09-07	CNY 11.62	-0.09%	CNY 11.63	CNY 11.70	CNY 11.50	4.49M
2026-09-04	CNY 11.63	-0.09%	CNY 11.63	CNY 11.88	CNY 11.57	7.21M
2026-09-03	CNY 11.64	-1.10%	CNY 11.80	CNY 11.85	CNY 11.55	6.18M
2026-09-02	CNY 11.77	+0.68%	CNY 11.62	CNY 11.86	CNY 11.46	6.81M
2026-09-01	CNY 11.69	+0.09%	CNY 11.70	CNY 11.78	CNY 11.53	5.38M
2026-08-31	CNY 11.68	-0.09%	CNY 11.60	CNY 11.72	CNY 11.47	5.38M
2026-08-28	CNY 11.69	+1.12%	CNY 11.71	CNY 11.76	CNY 11.50	8.64M
2026-08-27	CNY 11.56	-0.26%	CNY 11.42	CNY 11.63	CNY 11.16	11.27M
2026-08-26	CNY 11.59	+1.40%	CNY 11.88	CNY 12.12	CNY 11.53	15.45M
2026-08-25	CNY 11.43	+2.88%	CNY 11.06	CNY 11.48	CNY 11.01	6.75M
2026-08-24	CNY 11.11	-0.80%	CNY 11.20	CNY 11.27	CNY 10.96	4.64M
2026-08-21	CNY 11.20	+0.63%	CNY 11.02	CNY 11.24	CNY 10.85	5.01M
2026-08-20	CNY 11.13	+0.45%	CNY 11.20	CNY 11.25	CNY 11.07	4.45M
2026-08-19	CNY 11.08	-5.86%	CNY 11.66	CNY 11.69	CNY 11.07	9.36M
2026-08-18	CNY 11.77	-2.40%	CNY 12.02	CNY 12.04	CNY 11.73	7.40M
2026-08-17	CNY 12.06	+1.17%	CNY 11.89	CNY 12.07	CNY 11.78	6.94M
2026-08-14	CNY 11.92	+0.08%	CNY 11.97	CNY 12.06	CNY 11.83	6.88M
2026-08-13	CNY 11.91	-1.98%	CNY 12.11	CNY 12.27	CNY 11.91	8.01M
2026-08-12	CNY 12.15	+1.00%	CNY 12.10	CNY 12.18	CNY 12.02	7.22M
2026-08-11	CNY 12.03	-2.04%	CNY 12.22	CNY 12.22	CNY 11.91	10.00M
2026-08-10	CNY 12.28	+0.66%	CNY 12.13	CNY 12.30	CNY 12.13	11.22M
2026-08-07	CNY 12.20	-2.01%	CNY 12.44	CNY 12.44	CNY 11.97	15.95M
2026-08-06	CNY 12.45	-3.94%	CNY 12.71	CNY 12.80	CNY 12.40	21.11M
2026-08-05	CNY 12.96	+1.49%	CNY 12.37	CNY 13.36	CNY 12.32	35.27M
2026-08-04	CNY 12.77	+0.47%	CNY 12.42	CNY 12.77	CNY 12.01	36.43M
2026-08-03	CNY 12.71	+10.33%	CNY 11.99	CNY 12.98	CNY 11.58	40.44M
2026-07-31	CNY 11.52	+0.44%	CNY 11.48	CNY 11.68	CNY 11.47	9.56M
2026-07-30	CNY 11.47	-2.22%	CNY 11.73	CNY 11.99	CNY 11.42	10.56M
2026-07-29	CNY 11.73	+3.17%	CNY 11.37	CNY 11.84	CNY 11.12	14.44M
2026-07-28	CNY 11.37	+3.08%	CNY 10.90	CNY 11.82	CNY 10.85	16.90M
2026-07-27	CNY 11.03	+4.25%	CNY 10.58	CNY 11.12	CNY 10.51	7.36M
2026-07-24	CNY 10.58	-3.38%	CNY 10.85	CNY 10.85	CNY 10.53	7.34M
2026-07-23	CNY 10.95	+6.52%	CNY 10.25	CNY 10.95	CNY 10.25	10.75M
2026-07-22	CNY 10.28	-2.56%	CNY 10.41	CNY 10.57	CNY 10.23	6.62M
2026-07-21	CNY 10.55	+0.38%	CNY 10.44	CNY 10.65	CNY 9.92	11.72M
2026-07-20	CNY 10.51	-2.59%	CNY 10.79	CNY 11.10	CNY 10.36	9.86M
2026-07-17	CNY 10.79	-3.75%	CNY 11.19	CNY 11.35	CNY 10.70	9.66M
2026-07-16	CNY 11.21	-0.09%	CNY 11.00	CNY 11.44	CNY 10.94	6.63M
2026-07-15	CNY 11.22	-0.53%	CNY 11.34	CNY 11.44	CNY 11.13	6.03M
2026-07-14	CNY 11.28	+1.08%	CNY 11.17	CNY 11.30	CNY 10.90	7.49M
2026-07-13	CNY 11.16	-7.69%	CNY 12.02	CNY 12.07	CNY 11.15	9.49M
2026-07-10	CNY 12.09	+2.72%	CNY 11.77	CNY 12.46	CNY 11.63	10.09M
2026-07-09	CNY 11.77	-0.76%	CNY 11.95	CNY 11.95	CNY 11.35	7.46M
2026-07-08	CNY 11.86	-3.58%	CNY 12.40	CNY 12.41	CNY 11.86	6.57M
2026-07-07	CNY 12.30	-3.38%	CNY 12.66	CNY 12.81	CNY 12.26	7.38M
2026-07-06	CNY 12.73	-5.42%	CNY 13.46	CNY 13.49	CNY 12.68	11.93M
2026-07-03	CNY 13.46	+2.28%	CNY 13.29	CNY 13.65	CNY 13.14	11.44M
2026-07-02	CNY 13.16	-1.79%	CNY 13.20	CNY 13.59	CNY 13.09	11.44M
2026-07-01	CNY 13.40	-0.22%	CNY 13.40	CNY 13.67	CNY 13.14	14.60M
2026-06-30	CNY 13.43	+0.90%	CNY 13.19	CNY 13.50	CNY 12.70	19.69M
2026-06-29	CNY 13.31	+5.47%	CNY 12.80	CNY 14.38	CNY 12.78	25.11M
2026-06-26	CNY 12.62	-3.07%	CNY 13.00	CNY 13.48	CNY 12.58	9.47M
2026-06-25	CNY 13.02	-2.40%	CNY 13.30	CNY 13.65	CNY 12.88	9.48M
2026-06-24	CNY 13.34	-2.70%	CNY 13.62	CNY 13.68	CNY 13.13	7.93M
2026-06-23	CNY 13.71	-2.35%	CNY 14.00	CNY 14.23	CNY 13.62	8.34M
2026-06-22	CNY 14.04	-1.40%	CNY 14.18	CNY 14.20	CNY 13.44	9.83M
2026-06-18	CNY 14.24	+0.14%	CNY 14.22	CNY 14.47	CNY 13.90	8.60M
2026-06-17	CNY 14.22	-2.27%	CNY 14.57	CNY 14.85	CNY 14.15	9.45M
2026-06-16	CNY 14.55	+0.28%	CNY 14.69	CNY 15.06	CNY 14.45	10.95M
2026-06-15	CNY 14.51	+5.30%	CNY 13.94	CNY 14.54	CNY 13.90	10.82M
2026-06-12	CNY 13.78	+1.85%	CNY 13.60	CNY 14.06	CNY 13.53	9.66M
2026-06-11	CNY 13.53	+1.05%	CNY 13.48	CNY 13.72	CNY 13.30	8.36M
2026-06-10	CNY 13.39	-4.08%	CNY 13.90	CNY 13.97	CNY 13.13	9.25M
2026-06-09	CNY 13.96	+1.38%	CNY 13.88	CNY 14.11	CNY 13.70	6.54M
2026-06-08	CNY 13.77	-5.23%	CNY 14.16	CNY 14.35	CNY 13.57	9.28M
2026-06-05	CNY 14.53	+0.90%	CNY 14.28	CNY 14.80	CNY 14.05	9.87M
2026-06-04	CNY 14.40	-1.23%	CNY 14.44	CNY 14.62	CNY 14.13	6.26M
2026-06-03	CNY 14.58	+1.46%	CNY 14.31	CNY 14.85	CNY 14.26	8.19M
2026-06-02	CNY 14.37	-2.31%	CNY 14.72	CNY 14.75	CNY 13.88	8.66M
2026-06-01	CNY 14.71	+0.41%	CNY 14.51	CNY 14.96	CNY 14.40	6.26M
2026-05-29	CNY 14.65	-6.93%	CNY 15.60	CNY 15.69	CNY 14.60	13.18M
2026-05-28	CNY 15.74	+1.81%	CNY 15.41	CNY 15.97	CNY 15.25	10.63M
2026-05-27	CNY 15.46	-1.21%	CNY 15.50	CNY 16.03	CNY 15.39	9.58M
2026-05-26	CNY 15.65	-3.81%	CNY 16.15	CNY 16.27	CNY 15.30	10.14M