Zhuzhou Times New Materials Technology Co., Ltd. Class A 600458

SSE · China · Producer Manufacturing

CNY 10.99+0.13 (+1.20%)

Market closed· Sep 30, 2026, 7:00 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 10.99	+1.20%	CNY 10.95	CNY 11.04	CNY 10.83	12.69M
2026-09-29	CNY 10.86	+0.37%	CNY 10.77	CNY 10.97	CNY 10.76	8.28M
2026-09-28	CNY 10.82	-2.61%	CNY 11.11	CNY 11.14	CNY 10.68	14.94M
2026-09-24	CNY 11.11	-1.07%	CNY 11.22	CNY 11.30	CNY 11.11	9.19M
2026-09-23	CNY 11.23	+0.18%	CNY 11.23	CNY 11.28	CNY 11.09	10.14M
2026-09-22	CNY 11.21	-1.15%	CNY 11.38	CNY 11.45	CNY 11.16	15.25M
2026-09-21	CNY 11.34	-0.26%	CNY 11.38	CNY 11.49	CNY 11.32	14.58M
2026-09-18	CNY 11.37	+0.35%	CNY 11.44	CNY 11.46	CNY 11.29	14.52M
2026-09-17	CNY 11.33	-3.49%	CNY 11.63	CNY 11.76	CNY 11.26	30.27M
2026-09-16	CNY 11.74	+1.03%	CNY 11.60	CNY 11.79	CNY 11.52	12.88M
2026-09-15	CNY 11.62	+0.52%	CNY 11.56	CNY 11.75	CNY 11.46	11.51M
2026-09-14	CNY 11.56	+0.26%	CNY 11.45	CNY 11.68	CNY 11.40	9.58M
2026-09-11	CNY 11.53	-0.77%	CNY 11.54	CNY 11.60	CNY 11.33	12.99M
2026-09-10	CNY 11.62	-2.60%	CNY 11.85	CNY 11.87	CNY 11.53	17.73M
2026-09-09	CNY 11.93	+1.53%	CNY 11.71	CNY 11.94	CNY 11.71	16.44M
2026-09-08	CNY 11.75	+1.21%	CNY 11.61	CNY 11.75	CNY 11.53	11.96M
2026-09-07	CNY 11.61	+0.87%	CNY 11.52	CNY 11.63	CNY 11.43	10.36M
2026-09-04	CNY 11.51	-0.52%	CNY 11.60	CNY 11.77	CNY 11.45	12.37M
2026-09-03	CNY 11.57	+0.70%	CNY 11.53	CNY 11.61	CNY 11.45	9.74M
2026-09-02	CNY 11.49	-2.46%	CNY 11.68	CNY 11.73	CNY 11.43	13.27M
2026-09-01	CNY 11.78	-0.76%	CNY 11.79	CNY 11.91	CNY 11.68	14.09M
2026-08-31	CNY 11.87	+0.76%	CNY 11.68	CNY 11.87	CNY 11.62	12.22M
2026-08-28	CNY 11.78	-0.93%	CNY 11.85	CNY 11.92	CNY 11.75	12.01M
2026-08-27	CNY 11.89	+2.50%	CNY 11.58	CNY 12.01	CNY 11.56	17.67M
2026-08-26	CNY 11.60	+0.43%	CNY 11.55	CNY 11.72	CNY 11.51	13.32M
2026-08-25	CNY 11.55	-1.45%	CNY 11.61	CNY 11.65	CNY 11.32	18.91M
2026-08-24	CNY 11.72	+1.56%	CNY 11.60	CNY 11.89	CNY 11.55	21.65M
2026-08-21	CNY 11.54	-1.03%	CNY 11.56	CNY 11.67	CNY 11.40	16.85M
2026-08-20	CNY 11.66	+4.57%	CNY 11.59	CNY 11.79	CNY 11.49	27.76M
2026-08-19	CNY 11.15	-4.13%	CNY 11.50	CNY 11.54	CNY 11.08	23.09M
2026-08-18	CNY 11.63	-1.19%	CNY 11.72	CNY 11.79	CNY 11.49	13.54M
2026-08-17	CNY 11.77	+1.29%	CNY 11.62	CNY 11.81	CNY 11.56	15.86M
2026-08-14	CNY 11.62	+2.29%	CNY 11.39	CNY 11.78	CNY 11.39	17.13M
2026-08-13	CNY 11.36	-1.82%	CNY 11.62	CNY 12.09	CNY 11.36	17.72M
2026-08-12	CNY 11.57	+0.52%	CNY 11.46	CNY 11.65	CNY 11.44	11.76M
2026-08-11	CNY 11.51	-1.37%	CNY 11.60	CNY 11.72	CNY 11.48	13.69M
2026-08-10	CNY 11.67	+0.78%	CNY 11.58	CNY 11.70	CNY 11.40	13.35M
2026-08-07	CNY 11.58	+0.26%	CNY 11.53	CNY 11.59	CNY 11.37	14.01M
2026-08-06	CNY 11.55	-1.53%	CNY 11.76	CNY 11.76	CNY 11.44	17.38M
2026-08-05	CNY 11.73	+2.53%	CNY 11.41	CNY 11.88	CNY 11.39	21.36M
2026-08-04	CNY 11.44	+1.42%	CNY 11.28	CNY 11.50	CNY 11.24	16.16M
2026-08-03	CNY 11.28	+1.17%	CNY 11.15	CNY 11.34	CNY 11.10	14.66M
2026-07-31	CNY 11.15	+0.18%	CNY 11.30	CNY 11.50	CNY 11.09	28.58M
2026-07-30	CNY 11.13	-0.45%	CNY 11.14	CNY 11.28	CNY 10.91	19.99M
2026-07-29	CNY 11.18	+3.04%	CNY 10.86	CNY 11.34	CNY 10.74	26.78M
2026-07-28	CNY 10.85	0.00%	CNY 10.68	CNY 10.95	CNY 10.62	18.94M
2026-07-27	CNY 10.85	+4.23%	CNY 10.43	CNY 10.92	CNY 10.43	21.23M
2026-07-24	CNY 10.41	-2.44%	CNY 10.55	CNY 10.61	CNY 10.37	17.32M
2026-07-23	CNY 10.67	+2.89%	CNY 10.37	CNY 10.69	CNY 10.35	20.15M
2026-07-22	CNY 10.37	-3.36%	CNY 10.44	CNY 10.65	CNY 10.27	24.99M
2026-07-21	CNY 10.73	+5.20%	CNY 10.27	CNY 10.73	CNY 10.02	36.43M
2026-07-20	CNY 10.20	-1.83%	CNY 10.52	CNY 10.65	CNY 10.02	35.05M
2026-07-17	CNY 10.39	-5.55%	CNY 11.01	CNY 11.06	CNY 10.30	34.65M
2026-07-16	CNY 11.00	-5.09%	CNY 11.50	CNY 11.54	CNY 10.94	33.45M
2026-07-15	CNY 11.59	-2.61%	CNY 11.88	CNY 12.00	CNY 11.41	30.66M
2026-07-14	CNY 11.90	+2.06%	CNY 11.78	CNY 11.90	CNY 11.42	33.59M
2026-07-13	CNY 11.66	-7.61%	CNY 12.60	CNY 12.70	CNY 11.58	43.09M
2026-07-10	CNY 12.62	-5.75%	CNY 13.34	CNY 13.57	CNY 12.61	48.61M
2026-07-09	CNY 13.39	-4.43%	CNY 13.92	CNY 14.15	CNY 12.98	52.88M
2026-07-08	CNY 14.01	-10.02%	CNY 15.50	CNY 15.57	CNY 14.01	57.44M
2026-07-07	CNY 15.57	-2.69%	CNY 15.90	CNY 16.29	CNY 15.50	40.60M
2026-07-06	CNY 16.00	-2.74%	CNY 16.40	CNY 17.17	CNY 15.95	45.28M
2026-07-03	CNY 16.45	-5.68%	CNY 17.07	CNY 17.29	CNY 16.00	58.41M
2026-07-02	CNY 17.44	+5.12%	CNY 16.16	CNY 18.25	CNY 15.68	89.12M
2026-07-01	CNY 16.59	+0.24%	CNY 16.71	CNY 17.73	CNY 16.24	52.21M
2026-06-30	CNY 16.55	+3.44%	CNY 15.66	CNY 16.73	CNY 15.46	51.37M
2026-06-29	CNY 16.00	+1.85%	CNY 15.62	CNY 16.35	CNY 15.31	55.93M
2026-06-26	CNY 15.71	-7.15%	CNY 17.71	CNY 17.92	CNY 15.71	75.88M
2026-06-25	CNY 16.92	+10.01%	CNY 15.60	CNY 16.92	CNY 15.59	82.18M
2026-06-24	CNY 15.38	-3.45%	CNY 15.63	CNY 15.85	CNY 15.30	52.28M
2026-06-23	CNY 15.93	-3.92%	CNY 16.41	CNY 16.84	CNY 15.61	56.60M
2026-06-22	CNY 16.58	-0.78%	CNY 16.88	CNY 17.16	CNY 15.97	64.74M
2026-06-18	CNY 16.71	-2.17%	CNY 16.77	CNY 17.50	CNY 16.43	69.60M
2026-06-17	CNY 17.08	-2.34%	CNY 17.47	CNY 17.57	CNY 16.39	88.85M
2026-06-16	CNY 17.49	+10.00%	CNY 16.00	CNY 17.49	CNY 15.81	98.98M
2026-06-15	CNY 15.90	+1.47%	CNY 15.95	CNY 16.59	CNY 15.67	75.56M
2026-06-12	CNY 15.67	+2.89%	CNY 15.68	CNY 16.00	CNY 15.10	56.04M
2026-06-11	CNY 15.23	-2.12%	CNY 15.50	CNY 15.70	CNY 15.00	49.77M
2026-06-10	CNY 15.56	-1.08%	CNY 15.30	CNY 16.31	CNY 15.26	77.89M
2026-06-09	CNY 15.73	+10.00%	CNY 14.04	CNY 15.73	CNY 14.04	81.51M
2026-06-08	CNY 14.30	+1.13%	CNY 13.57	CNY 14.88	CNY 13.46	64.96M
2026-06-05	CNY 14.14	+2.54%	CNY 14.40	CNY 14.69	CNY 13.52	77.71M
2026-06-04	CNY 13.79	+7.82%	CNY 12.65	CNY 14.07	CNY 12.41	67.91M
2026-06-03	CNY 12.79	-1.24%	CNY 12.94	CNY 13.17	CNY 12.63	23.33M
2026-06-02	CNY 12.95	+2.05%	CNY 12.65	CNY 12.99	CNY 12.61	20.85M
2026-06-01	CNY 12.69	+0.24%	CNY 12.58	CNY 12.85	CNY 12.45	17.60M
2026-05-29	CNY 12.66	+0.08%	CNY 12.68	CNY 13.26	CNY 12.60	30.73M
2026-05-28	CNY 12.65	+3.69%	CNY 12.19	CNY 12.79	CNY 12.11	22.87M
2026-05-27	CNY 12.20	-3.79%	CNY 12.64	CNY 12.79	CNY 12.13	21.63M
2026-05-26	CNY 12.68	+0.16%	CNY 12.56	CNY 12.70	CNY 12.48	16.46M

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 10.99	+1.20%	CNY 10.95	CNY 11.04	CNY 10.83	12.69M
2026-09-29	CNY 10.86	+0.37%	CNY 10.77	CNY 10.97	CNY 10.76	8.28M
2026-09-28	CNY 10.82	-2.61%	CNY 11.11	CNY 11.14	CNY 10.68	14.94M
2026-09-24	CNY 11.11	-1.07%	CNY 11.22	CNY 11.30	CNY 11.11	9.19M
2026-09-23	CNY 11.23	+0.18%	CNY 11.23	CNY 11.28	CNY 11.09	10.14M
2026-09-22	CNY 11.21	-1.15%	CNY 11.38	CNY 11.45	CNY 11.16	15.25M
2026-09-21	CNY 11.34	-0.26%	CNY 11.38	CNY 11.49	CNY 11.32	14.58M
2026-09-18	CNY 11.37	+0.35%	CNY 11.44	CNY 11.46	CNY 11.29	14.52M
2026-09-17	CNY 11.33	-3.49%	CNY 11.63	CNY 11.76	CNY 11.26	30.27M
2026-09-16	CNY 11.74	+1.03%	CNY 11.60	CNY 11.79	CNY 11.52	12.88M
2026-09-15	CNY 11.62	+0.52%	CNY 11.56	CNY 11.75	CNY 11.46	11.51M
2026-09-14	CNY 11.56	+0.26%	CNY 11.45	CNY 11.68	CNY 11.40	9.58M
2026-09-11	CNY 11.53	-0.77%	CNY 11.54	CNY 11.60	CNY 11.33	12.99M
2026-09-10	CNY 11.62	-2.60%	CNY 11.85	CNY 11.87	CNY 11.53	17.73M
2026-09-09	CNY 11.93	+1.53%	CNY 11.71	CNY 11.94	CNY 11.71	16.44M
2026-09-08	CNY 11.75	+1.21%	CNY 11.61	CNY 11.75	CNY 11.53	11.96M
2026-09-07	CNY 11.61	+0.87%	CNY 11.52	CNY 11.63	CNY 11.43	10.36M
2026-09-04	CNY 11.51	-0.52%	CNY 11.60	CNY 11.77	CNY 11.45	12.37M
2026-09-03	CNY 11.57	+0.70%	CNY 11.53	CNY 11.61	CNY 11.45	9.74M
2026-09-02	CNY 11.49	-2.46%	CNY 11.68	CNY 11.73	CNY 11.43	13.27M
2026-09-01	CNY 11.78	-0.76%	CNY 11.79	CNY 11.91	CNY 11.68	14.09M
2026-08-31	CNY 11.87	+0.76%	CNY 11.68	CNY 11.87	CNY 11.62	12.22M
2026-08-28	CNY 11.78	-0.93%	CNY 11.85	CNY 11.92	CNY 11.75	12.01M
2026-08-27	CNY 11.89	+2.50%	CNY 11.58	CNY 12.01	CNY 11.56	17.67M
2026-08-26	CNY 11.60	+0.43%	CNY 11.55	CNY 11.72	CNY 11.51	13.32M
2026-08-25	CNY 11.55	-1.45%	CNY 11.61	CNY 11.65	CNY 11.32	18.91M
2026-08-24	CNY 11.72	+1.56%	CNY 11.60	CNY 11.89	CNY 11.55	21.65M
2026-08-21	CNY 11.54	-1.03%	CNY 11.56	CNY 11.67	CNY 11.40	16.85M
2026-08-20	CNY 11.66	+4.57%	CNY 11.59	CNY 11.79	CNY 11.49	27.76M
2026-08-19	CNY 11.15	-4.13%	CNY 11.50	CNY 11.54	CNY 11.08	23.09M
2026-08-18	CNY 11.63	-1.19%	CNY 11.72	CNY 11.79	CNY 11.49	13.54M
2026-08-17	CNY 11.77	+1.29%	CNY 11.62	CNY 11.81	CNY 11.56	15.86M
2026-08-14	CNY 11.62	+2.29%	CNY 11.39	CNY 11.78	CNY 11.39	17.13M
2026-08-13	CNY 11.36	-1.82%	CNY 11.62	CNY 12.09	CNY 11.36	17.72M
2026-08-12	CNY 11.57	+0.52%	CNY 11.46	CNY 11.65	CNY 11.44	11.76M
2026-08-11	CNY 11.51	-1.37%	CNY 11.60	CNY 11.72	CNY 11.48	13.69M
2026-08-10	CNY 11.67	+0.78%	CNY 11.58	CNY 11.70	CNY 11.40	13.35M
2026-08-07	CNY 11.58	+0.26%	CNY 11.53	CNY 11.59	CNY 11.37	14.01M
2026-08-06	CNY 11.55	-1.53%	CNY 11.76	CNY 11.76	CNY 11.44	17.38M
2026-08-05	CNY 11.73	+2.53%	CNY 11.41	CNY 11.88	CNY 11.39	21.36M
2026-08-04	CNY 11.44	+1.42%	CNY 11.28	CNY 11.50	CNY 11.24	16.16M
2026-08-03	CNY 11.28	+1.17%	CNY 11.15	CNY 11.34	CNY 11.10	14.66M
2026-07-31	CNY 11.15	+0.18%	CNY 11.30	CNY 11.50	CNY 11.09	28.58M
2026-07-30	CNY 11.13	-0.45%	CNY 11.14	CNY 11.28	CNY 10.91	19.99M
2026-07-29	CNY 11.18	+3.04%	CNY 10.86	CNY 11.34	CNY 10.74	26.78M
2026-07-28	CNY 10.85	0.00%	CNY 10.68	CNY 10.95	CNY 10.62	18.94M
2026-07-27	CNY 10.85	+4.23%	CNY 10.43	CNY 10.92	CNY 10.43	21.23M
2026-07-24	CNY 10.41	-2.44%	CNY 10.55	CNY 10.61	CNY 10.37	17.32M
2026-07-23	CNY 10.67	+2.89%	CNY 10.37	CNY 10.69	CNY 10.35	20.15M
2026-07-22	CNY 10.37	-3.36%	CNY 10.44	CNY 10.65	CNY 10.27	24.99M
2026-07-21	CNY 10.73	+5.20%	CNY 10.27	CNY 10.73	CNY 10.02	36.43M
2026-07-20	CNY 10.20	-1.83%	CNY 10.52	CNY 10.65	CNY 10.02	35.05M
2026-07-17	CNY 10.39	-5.55%	CNY 11.01	CNY 11.06	CNY 10.30	34.65M
2026-07-16	CNY 11.00	-5.09%	CNY 11.50	CNY 11.54	CNY 10.94	33.45M
2026-07-15	CNY 11.59	-2.61%	CNY 11.88	CNY 12.00	CNY 11.41	30.66M
2026-07-14	CNY 11.90	+2.06%	CNY 11.78	CNY 11.90	CNY 11.42	33.59M
2026-07-13	CNY 11.66	-7.61%	CNY 12.60	CNY 12.70	CNY 11.58	43.09M
2026-07-10	CNY 12.62	-5.75%	CNY 13.34	CNY 13.57	CNY 12.61	48.61M
2026-07-09	CNY 13.39	-4.43%	CNY 13.92	CNY 14.15	CNY 12.98	52.88M
2026-07-08	CNY 14.01	-10.02%	CNY 15.50	CNY 15.57	CNY 14.01	57.44M
2026-07-07	CNY 15.57	-2.69%	CNY 15.90	CNY 16.29	CNY 15.50	40.60M
2026-07-06	CNY 16.00	-2.74%	CNY 16.40	CNY 17.17	CNY 15.95	45.28M
2026-07-03	CNY 16.45	-5.68%	CNY 17.07	CNY 17.29	CNY 16.00	58.41M
2026-07-02	CNY 17.44	+5.12%	CNY 16.16	CNY 18.25	CNY 15.68	89.12M
2026-07-01	CNY 16.59	+0.24%	CNY 16.71	CNY 17.73	CNY 16.24	52.21M
2026-06-30	CNY 16.55	+3.44%	CNY 15.66	CNY 16.73	CNY 15.46	51.37M
2026-06-29	CNY 16.00	+1.85%	CNY 15.62	CNY 16.35	CNY 15.31	55.93M
2026-06-26	CNY 15.71	-7.15%	CNY 17.71	CNY 17.92	CNY 15.71	75.88M
2026-06-25	CNY 16.92	+10.01%	CNY 15.60	CNY 16.92	CNY 15.59	82.18M
2026-06-24	CNY 15.38	-3.45%	CNY 15.63	CNY 15.85	CNY 15.30	52.28M
2026-06-23	CNY 15.93	-3.92%	CNY 16.41	CNY 16.84	CNY 15.61	56.60M
2026-06-22	CNY 16.58	-0.78%	CNY 16.88	CNY 17.16	CNY 15.97	64.74M
2026-06-18	CNY 16.71	-2.17%	CNY 16.77	CNY 17.50	CNY 16.43	69.60M
2026-06-17	CNY 17.08	-2.34%	CNY 17.47	CNY 17.57	CNY 16.39	88.85M
2026-06-16	CNY 17.49	+10.00%	CNY 16.00	CNY 17.49	CNY 15.81	98.98M
2026-06-15	CNY 15.90	+1.47%	CNY 15.95	CNY 16.59	CNY 15.67	75.56M
2026-06-12	CNY 15.67	+2.89%	CNY 15.68	CNY 16.00	CNY 15.10	56.04M
2026-06-11	CNY 15.23	-2.12%	CNY 15.50	CNY 15.70	CNY 15.00	49.77M
2026-06-10	CNY 15.56	-1.08%	CNY 15.30	CNY 16.31	CNY 15.26	77.89M
2026-06-09	CNY 15.73	+10.00%	CNY 14.04	CNY 15.73	CNY 14.04	81.51M
2026-06-08	CNY 14.30	+1.13%	CNY 13.57	CNY 14.88	CNY 13.46	64.96M
2026-06-05	CNY 14.14	+2.54%	CNY 14.40	CNY 14.69	CNY 13.52	77.71M
2026-06-04	CNY 13.79	+7.82%	CNY 12.65	CNY 14.07	CNY 12.41	67.91M
2026-06-03	CNY 12.79	-1.24%	CNY 12.94	CNY 13.17	CNY 12.63	23.33M
2026-06-02	CNY 12.95	+2.05%	CNY 12.65	CNY 12.99	CNY 12.61	20.85M
2026-06-01	CNY 12.69	+0.24%	CNY 12.58	CNY 12.85	CNY 12.45	17.60M
2026-05-29	CNY 12.66	+0.08%	CNY 12.68	CNY 13.26	CNY 12.60	30.73M
2026-05-28	CNY 12.65	+3.69%	CNY 12.19	CNY 12.79	CNY 12.11	22.87M
2026-05-27	CNY 12.20	-3.79%	CNY 12.64	CNY 12.79	CNY 12.13	21.63M
2026-05-26	CNY 12.68	+0.16%	CNY 12.56	CNY 12.70	CNY 12.48	16.46M