Zhejiang Chinastars New Materials Group Co., Ltd. Class A 301077

SZSE · China · Process Industries

CNY 21.25-0.24 (-1.12%)

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 21.25	-1.12%	CNY 21.55	CNY 21.72	CNY 21.16	691.91K
2026-09-29	CNY 21.49	+0.56%	CNY 21.52	CNY 21.70	CNY 21.13	957.25K
2026-09-28	CNY 21.37	-2.42%	CNY 21.99	CNY 21.99	CNY 21.11	1.21M
2026-09-24	CNY 21.90	-0.77%	CNY 22.07	CNY 22.23	CNY 21.82	1.01M
2026-09-23	CNY 22.07	+0.41%	CNY 22.04	CNY 22.25	CNY 21.75	1.61M
2026-09-22	CNY 21.98	-1.35%	CNY 22.20	CNY 22.42	CNY 21.92	1.96M
2026-09-21	CNY 22.28	+0.81%	CNY 22.10	CNY 22.35	CNY 21.98	2.20M
2026-09-18	CNY 22.10	+0.87%	CNY 21.87	CNY 22.34	CNY 21.85	2.71M
2026-09-17	CNY 21.91	+1.11%	CNY 21.60	CNY 21.94	CNY 21.41	2.20M
2026-09-16	CNY 21.67	+3.29%	CNY 21.09	CNY 21.78	CNY 20.77	2.16M
2026-09-15	CNY 20.98	-0.94%	CNY 21.05	CNY 21.59	CNY 20.61	1.79M
2026-09-14	CNY 21.18	+2.32%	CNY 20.32	CNY 21.49	CNY 20.32	2.41M
2026-09-11	CNY 20.70	-1.48%	CNY 20.95	CNY 20.95	CNY 20.26	1.58M
2026-09-10	CNY 21.01	-1.45%	CNY 21.25	CNY 21.32	CNY 20.91	1.35M
2026-09-09	CNY 21.32	-1.84%	CNY 21.60	CNY 21.71	CNY 21.20	1.55M
2026-09-08	CNY 21.72	+0.37%	CNY 21.53	CNY 21.83	CNY 21.53	1.64M
2026-09-07	CNY 21.64	+1.31%	CNY 21.47	CNY 21.80	CNY 21.30	1.96M
2026-09-04	CNY 21.36	-1.43%	CNY 21.69	CNY 21.86	CNY 21.25	2.39M
2026-09-03	CNY 21.67	-1.99%	CNY 22.04	CNY 22.21	CNY 21.55	2.89M
2026-09-02	CNY 22.11	+1.66%	CNY 21.54	CNY 22.22	CNY 21.25	3.88M
2026-09-01	CNY 21.75	+2.02%	CNY 21.30	CNY 22.08	CNY 21.13	3.03M
2026-08-31	CNY 21.32	+0.99%	CNY 20.90	CNY 21.38	CNY 20.80	2.12M
2026-08-28	CNY 21.11	+1.78%	CNY 20.80	CNY 21.47	CNY 20.75	2.76M
2026-08-27	CNY 20.74	+0.63%	CNY 20.57	CNY 20.92	CNY 20.57	1.51M
2026-08-26	CNY 20.61	-1.06%	CNY 21.02	CNY 21.02	CNY 20.34	1.45M
2026-08-25	CNY 20.83	+1.21%	CNY 20.13	CNY 20.92	CNY 20.12	1.73M
2026-08-24	CNY 20.58	-2.23%	CNY 21.09	CNY 21.09	CNY 20.30	1.82M
2026-08-21	CNY 21.05	-0.85%	CNY 21.23	CNY 21.23	CNY 20.60	1.89M
2026-08-20	CNY 21.23	+0.57%	CNY 21.45	CNY 21.67	CNY 20.95	2.76M
2026-08-19	CNY 21.11	-5.51%	CNY 22.00	CNY 22.29	CNY 21.03	4.20M
2026-08-18	CNY 22.34	-3.04%	CNY 22.85	CNY 22.85	CNY 22.11	5.19M
2026-08-17	CNY 23.04	-4.04%	CNY 23.61	CNY 23.71	CNY 22.61	7.56M
2026-08-14	CNY 24.01	-2.44%	CNY 23.19	CNY 24.66	CNY 22.81	10.32M
2026-08-13	CNY 24.61	+13.67%	CNY 22.03	CNY 25.98	CNY 22.03	11.89M
2026-08-12	CNY 21.65	+3.69%	CNY 21.08	CNY 21.65	CNY 20.93	1.63M
2026-08-11	CNY 20.88	+0.34%	CNY 20.88	CNY 21.00	CNY 20.50	1.21M
2026-08-10	CNY 20.81	+1.02%	CNY 20.48	CNY 20.86	CNY 20.25	1.62M
2026-08-07	CNY 20.60	+0.29%	CNY 20.50	CNY 20.69	CNY 20.10	1.72M
2026-08-06	CNY 20.54	+2.44%	CNY 20.43	CNY 20.59	CNY 20.00	2.66M
2026-08-05	CNY 20.05	+1.83%	CNY 19.60	CNY 20.15	CNY 19.60	2.02M
2026-08-04	CNY 19.69	+2.18%	CNY 19.40	CNY 19.75	CNY 19.37	1.76M
2026-08-03	CNY 19.27	+1.69%	CNY 19.09	CNY 19.31	CNY 19.01	1.67M
2026-07-31	CNY 18.95	+4.24%	CNY 18.60	CNY 19.23	CNY 18.51	2.18M
2026-07-30	CNY 18.18	-3.09%	CNY 18.88	CNY 19.08	CNY 18.12	1.81M
2026-07-29	CNY 18.76	+0.86%	CNY 18.68	CNY 18.96	CNY 18.44	1.51M
2026-07-28	CNY 18.60	-0.64%	CNY 18.70	CNY 19.05	CNY 18.56	1.18M
2026-07-27	CNY 18.72	+2.91%	CNY 18.41	CNY 18.84	CNY 18.00	1.34M
2026-07-24	CNY 18.19	-2.68%	CNY 18.44	CNY 18.68	CNY 18.06	985.00K
2026-07-23	CNY 18.69	+1.69%	CNY 18.00	CNY 18.73	CNY 18.00	1.28M
2026-07-22	CNY 18.38	-3.21%	CNY 18.60	CNY 19.00	CNY 18.10	2.38M
2026-07-21	CNY 18.99	-0.21%	CNY 19.68	CNY 19.68	CNY 17.86	2.50M
2026-07-20	CNY 19.03	-4.03%	CNY 19.79	CNY 20.32	CNY 18.76	2.39M
2026-07-17	CNY 19.83	-5.35%	CNY 20.95	CNY 21.23	CNY 19.70	1.90M
2026-07-16	CNY 20.95	-0.48%	CNY 21.01	CNY 21.66	CNY 20.77	1.34M
2026-07-15	CNY 21.05	-0.57%	CNY 21.20	CNY 21.48	CNY 20.86	1.41M
2026-07-14	CNY 21.17	+0.81%	CNY 20.90	CNY 21.35	CNY 20.65	1.80M
2026-07-13	CNY 21.00	-5.41%	CNY 22.12	CNY 22.35	CNY 20.95	2.16M
2026-07-10	CNY 22.20	+0.27%	CNY 22.17	CNY 22.87	CNY 21.81	2.29M
2026-07-09	CNY 22.14	-2.68%	CNY 22.80	CNY 22.88	CNY 21.50	2.29M
2026-07-08	CNY 22.75	-2.36%	CNY 23.33	CNY 23.60	CNY 22.75	2.06M
2026-07-07	CNY 23.30	+0.04%	CNY 23.29	CNY 23.53	CNY 23.05	1.75M
2026-07-06	CNY 23.29	-1.98%	CNY 23.94	CNY 24.14	CNY 23.14	1.92M
2026-07-03	CNY 23.76	-1.74%	CNY 24.18	CNY 24.46	CNY 23.58	2.96M
2026-07-02	CNY 24.18	+3.82%	CNY 23.20	CNY 24.86	CNY 23.01	4.67M
2026-07-01	CNY 23.29	+3.14%	CNY 22.50	CNY 23.42	CNY 22.50	2.22M
2026-06-30	CNY 22.58	+1.30%	CNY 22.29	CNY 22.75	CNY 21.93	1.78M
2026-06-29	CNY 22.29	-1.50%	CNY 22.41	CNY 22.82	CNY 22.01	2.02M
2026-06-26	CNY 22.63	-1.18%	CNY 22.68	CNY 23.41	CNY 22.09	2.89M
2026-06-25	CNY 22.90	-1.72%	CNY 23.31	CNY 23.98	CNY 22.68	2.94M
2026-06-24	CNY 23.30	+0.65%	CNY 23.08	CNY 23.60	CNY 22.51	2.70M
2026-06-23	CNY 23.15	+1.80%	CNY 22.78	CNY 23.68	CNY 22.75	2.77M
2026-06-22	CNY 22.74	-2.36%	CNY 23.29	CNY 23.37	CNY 22.26	2.56M
2026-06-18	CNY 23.29	-1.10%	CNY 23.35	CNY 23.68	CNY 23.04	1.83M
2026-06-17	CNY 23.55	-1.01%	CNY 23.79	CNY 24.00	CNY 23.50	1.83M
2026-06-16	CNY 23.79	-0.79%	CNY 24.04	CNY 24.16	CNY 23.50	2.23M
2026-06-15	CNY 23.98	+2.61%	CNY 23.48	CNY 24.24	CNY 23.24	2.16M
2026-06-12	CNY 23.37	+4.33%	CNY 22.60	CNY 23.86	CNY 22.60	3.52M
2026-06-11	CNY 22.40	-2.57%	CNY 22.70	CNY 23.15	CNY 22.24	2.32M
2026-06-10	CNY 22.99	-2.00%	CNY 23.46	CNY 23.49	CNY 22.25	4.47M
2026-06-09	CNY 23.46	-8.07%	CNY 25.03	CNY 25.39	CNY 23.32	6.44M
2026-06-08	CNY 25.52	-4.02%	CNY 25.50	CNY 26.65	CNY 25.00	2.33M
2026-06-05	CNY 26.59	-0.45%	CNY 26.76	CNY 26.94	CNY 26.03	1.90M
2026-06-04	CNY 26.71	-2.87%	CNY 27.30	CNY 27.30	CNY 26.53	2.19M
2026-06-03	CNY 27.50	+0.62%	CNY 27.26	CNY 27.96	CNY 26.82	2.11M
2026-06-02	CNY 27.33	-0.65%	CNY 27.52	CNY 27.96	CNY 26.65	1.59M
2026-06-01	CNY 27.51	+1.40%	CNY 26.85	CNY 27.92	CNY 26.70	1.68M
2026-05-29	CNY 27.13	-1.95%	CNY 27.67	CNY 28.05	CNY 26.95	2.41M
2026-05-28	CNY 27.67	+0.69%	CNY 27.54	CNY 27.88	CNY 27.33	1.88M
2026-05-27	CNY 27.48	-2.03%	CNY 28.00	CNY 28.38	CNY 27.33	2.46M
2026-05-26	CNY 28.05	-2.81%	CNY 28.67	CNY 28.80	CNY 27.70	3.13M

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 21.25	-1.12%	CNY 21.55	CNY 21.72	CNY 21.16	691.91K
2026-09-29	CNY 21.49	+0.56%	CNY 21.52	CNY 21.70	CNY 21.13	957.25K
2026-09-28	CNY 21.37	-2.42%	CNY 21.99	CNY 21.99	CNY 21.11	1.21M
2026-09-24	CNY 21.90	-0.77%	CNY 22.07	CNY 22.23	CNY 21.82	1.01M
2026-09-23	CNY 22.07	+0.41%	CNY 22.04	CNY 22.25	CNY 21.75	1.61M
2026-09-22	CNY 21.98	-1.35%	CNY 22.20	CNY 22.42	CNY 21.92	1.96M
2026-09-21	CNY 22.28	+0.81%	CNY 22.10	CNY 22.35	CNY 21.98	2.20M
2026-09-18	CNY 22.10	+0.87%	CNY 21.87	CNY 22.34	CNY 21.85	2.71M
2026-09-17	CNY 21.91	+1.11%	CNY 21.60	CNY 21.94	CNY 21.41	2.20M
2026-09-16	CNY 21.67	+3.29%	CNY 21.09	CNY 21.78	CNY 20.77	2.16M
2026-09-15	CNY 20.98	-0.94%	CNY 21.05	CNY 21.59	CNY 20.61	1.79M
2026-09-14	CNY 21.18	+2.32%	CNY 20.32	CNY 21.49	CNY 20.32	2.41M
2026-09-11	CNY 20.70	-1.48%	CNY 20.95	CNY 20.95	CNY 20.26	1.58M
2026-09-10	CNY 21.01	-1.45%	CNY 21.25	CNY 21.32	CNY 20.91	1.35M
2026-09-09	CNY 21.32	-1.84%	CNY 21.60	CNY 21.71	CNY 21.20	1.55M
2026-09-08	CNY 21.72	+0.37%	CNY 21.53	CNY 21.83	CNY 21.53	1.64M
2026-09-07	CNY 21.64	+1.31%	CNY 21.47	CNY 21.80	CNY 21.30	1.96M
2026-09-04	CNY 21.36	-1.43%	CNY 21.69	CNY 21.86	CNY 21.25	2.39M
2026-09-03	CNY 21.67	-1.99%	CNY 22.04	CNY 22.21	CNY 21.55	2.89M
2026-09-02	CNY 22.11	+1.66%	CNY 21.54	CNY 22.22	CNY 21.25	3.88M
2026-09-01	CNY 21.75	+2.02%	CNY 21.30	CNY 22.08	CNY 21.13	3.03M
2026-08-31	CNY 21.32	+0.99%	CNY 20.90	CNY 21.38	CNY 20.80	2.12M
2026-08-28	CNY 21.11	+1.78%	CNY 20.80	CNY 21.47	CNY 20.75	2.76M
2026-08-27	CNY 20.74	+0.63%	CNY 20.57	CNY 20.92	CNY 20.57	1.51M
2026-08-26	CNY 20.61	-1.06%	CNY 21.02	CNY 21.02	CNY 20.34	1.45M
2026-08-25	CNY 20.83	+1.21%	CNY 20.13	CNY 20.92	CNY 20.12	1.73M
2026-08-24	CNY 20.58	-2.23%	CNY 21.09	CNY 21.09	CNY 20.30	1.82M
2026-08-21	CNY 21.05	-0.85%	CNY 21.23	CNY 21.23	CNY 20.60	1.89M
2026-08-20	CNY 21.23	+0.57%	CNY 21.45	CNY 21.67	CNY 20.95	2.76M
2026-08-19	CNY 21.11	-5.51%	CNY 22.00	CNY 22.29	CNY 21.03	4.20M
2026-08-18	CNY 22.34	-3.04%	CNY 22.85	CNY 22.85	CNY 22.11	5.19M
2026-08-17	CNY 23.04	-4.04%	CNY 23.61	CNY 23.71	CNY 22.61	7.56M
2026-08-14	CNY 24.01	-2.44%	CNY 23.19	CNY 24.66	CNY 22.81	10.32M
2026-08-13	CNY 24.61	+13.67%	CNY 22.03	CNY 25.98	CNY 22.03	11.89M
2026-08-12	CNY 21.65	+3.69%	CNY 21.08	CNY 21.65	CNY 20.93	1.63M
2026-08-11	CNY 20.88	+0.34%	CNY 20.88	CNY 21.00	CNY 20.50	1.21M
2026-08-10	CNY 20.81	+1.02%	CNY 20.48	CNY 20.86	CNY 20.25	1.62M
2026-08-07	CNY 20.60	+0.29%	CNY 20.50	CNY 20.69	CNY 20.10	1.72M
2026-08-06	CNY 20.54	+2.44%	CNY 20.43	CNY 20.59	CNY 20.00	2.66M
2026-08-05	CNY 20.05	+1.83%	CNY 19.60	CNY 20.15	CNY 19.60	2.02M
2026-08-04	CNY 19.69	+2.18%	CNY 19.40	CNY 19.75	CNY 19.37	1.76M
2026-08-03	CNY 19.27	+1.69%	CNY 19.09	CNY 19.31	CNY 19.01	1.67M
2026-07-31	CNY 18.95	+4.24%	CNY 18.60	CNY 19.23	CNY 18.51	2.18M
2026-07-30	CNY 18.18	-3.09%	CNY 18.88	CNY 19.08	CNY 18.12	1.81M
2026-07-29	CNY 18.76	+0.86%	CNY 18.68	CNY 18.96	CNY 18.44	1.51M
2026-07-28	CNY 18.60	-0.64%	CNY 18.70	CNY 19.05	CNY 18.56	1.18M
2026-07-27	CNY 18.72	+2.91%	CNY 18.41	CNY 18.84	CNY 18.00	1.34M
2026-07-24	CNY 18.19	-2.68%	CNY 18.44	CNY 18.68	CNY 18.06	985.00K
2026-07-23	CNY 18.69	+1.69%	CNY 18.00	CNY 18.73	CNY 18.00	1.28M
2026-07-22	CNY 18.38	-3.21%	CNY 18.60	CNY 19.00	CNY 18.10	2.38M
2026-07-21	CNY 18.99	-0.21%	CNY 19.68	CNY 19.68	CNY 17.86	2.50M
2026-07-20	CNY 19.03	-4.03%	CNY 19.79	CNY 20.32	CNY 18.76	2.39M
2026-07-17	CNY 19.83	-5.35%	CNY 20.95	CNY 21.23	CNY 19.70	1.90M
2026-07-16	CNY 20.95	-0.48%	CNY 21.01	CNY 21.66	CNY 20.77	1.34M
2026-07-15	CNY 21.05	-0.57%	CNY 21.20	CNY 21.48	CNY 20.86	1.41M
2026-07-14	CNY 21.17	+0.81%	CNY 20.90	CNY 21.35	CNY 20.65	1.80M
2026-07-13	CNY 21.00	-5.41%	CNY 22.12	CNY 22.35	CNY 20.95	2.16M
2026-07-10	CNY 22.20	+0.27%	CNY 22.17	CNY 22.87	CNY 21.81	2.29M
2026-07-09	CNY 22.14	-2.68%	CNY 22.80	CNY 22.88	CNY 21.50	2.29M
2026-07-08	CNY 22.75	-2.36%	CNY 23.33	CNY 23.60	CNY 22.75	2.06M
2026-07-07	CNY 23.30	+0.04%	CNY 23.29	CNY 23.53	CNY 23.05	1.75M
2026-07-06	CNY 23.29	-1.98%	CNY 23.94	CNY 24.14	CNY 23.14	1.92M
2026-07-03	CNY 23.76	-1.74%	CNY 24.18	CNY 24.46	CNY 23.58	2.96M
2026-07-02	CNY 24.18	+3.82%	CNY 23.20	CNY 24.86	CNY 23.01	4.67M
2026-07-01	CNY 23.29	+3.14%	CNY 22.50	CNY 23.42	CNY 22.50	2.22M
2026-06-30	CNY 22.58	+1.30%	CNY 22.29	CNY 22.75	CNY 21.93	1.78M
2026-06-29	CNY 22.29	-1.50%	CNY 22.41	CNY 22.82	CNY 22.01	2.02M
2026-06-26	CNY 22.63	-1.18%	CNY 22.68	CNY 23.41	CNY 22.09	2.89M
2026-06-25	CNY 22.90	-1.72%	CNY 23.31	CNY 23.98	CNY 22.68	2.94M
2026-06-24	CNY 23.30	+0.65%	CNY 23.08	CNY 23.60	CNY 22.51	2.70M
2026-06-23	CNY 23.15	+1.80%	CNY 22.78	CNY 23.68	CNY 22.75	2.77M
2026-06-22	CNY 22.74	-2.36%	CNY 23.29	CNY 23.37	CNY 22.26	2.56M
2026-06-18	CNY 23.29	-1.10%	CNY 23.35	CNY 23.68	CNY 23.04	1.83M
2026-06-17	CNY 23.55	-1.01%	CNY 23.79	CNY 24.00	CNY 23.50	1.83M
2026-06-16	CNY 23.79	-0.79%	CNY 24.04	CNY 24.16	CNY 23.50	2.23M
2026-06-15	CNY 23.98	+2.61%	CNY 23.48	CNY 24.24	CNY 23.24	2.16M
2026-06-12	CNY 23.37	+4.33%	CNY 22.60	CNY 23.86	CNY 22.60	3.52M
2026-06-11	CNY 22.40	-2.57%	CNY 22.70	CNY 23.15	CNY 22.24	2.32M
2026-06-10	CNY 22.99	-2.00%	CNY 23.46	CNY 23.49	CNY 22.25	4.47M
2026-06-09	CNY 23.46	-8.07%	CNY 25.03	CNY 25.39	CNY 23.32	6.44M
2026-06-08	CNY 25.52	-4.02%	CNY 25.50	CNY 26.65	CNY 25.00	2.33M
2026-06-05	CNY 26.59	-0.45%	CNY 26.76	CNY 26.94	CNY 26.03	1.90M
2026-06-04	CNY 26.71	-2.87%	CNY 27.30	CNY 27.30	CNY 26.53	2.19M
2026-06-03	CNY 27.50	+0.62%	CNY 27.26	CNY 27.96	CNY 26.82	2.11M
2026-06-02	CNY 27.33	-0.65%	CNY 27.52	CNY 27.96	CNY 26.65	1.59M
2026-06-01	CNY 27.51	+1.40%	CNY 26.85	CNY 27.92	CNY 26.70	1.68M
2026-05-29	CNY 27.13	-1.95%	CNY 27.67	CNY 28.05	CNY 26.95	2.41M
2026-05-28	CNY 27.67	+0.69%	CNY 27.54	CNY 27.88	CNY 27.33	1.88M
2026-05-27	CNY 27.48	-2.03%	CNY 28.00	CNY 28.38	CNY 27.33	2.46M
2026-05-26	CNY 28.05	-2.81%	CNY 28.67	CNY 28.80	CNY 27.70	3.13M