Zhejiang Zhenshi New Materials Co Ltd Class A 601112
SSE · China · Consumer Durables
CNY 15.82-0.48 (-2.94%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 15.82 | -2.94% | CNY 16.33 | CNY 16.35 | CNY 15.82 | 5.00M |
| 2026-09-29 | CNY 16.30 | -0.43% | CNY 16.20 | CNY 16.48 | CNY 16.20 | 4.27M |
| 2026-09-28 | CNY 16.37 | +1.24% | CNY 16.10 | CNY 16.38 | CNY 15.93 | 5.94M |
| 2026-09-24 | CNY 16.17 | -1.52% | CNY 16.31 | CNY 16.43 | CNY 16.16 | 4.56M |
| 2026-09-23 | CNY 16.42 | -2.15% | CNY 16.70 | CNY 16.79 | CNY 16.41 | 6.41M |
| 2026-09-22 | CNY 16.78 | -2.27% | CNY 17.17 | CNY 17.20 | CNY 16.75 | 9.37M |
| 2026-09-21 | CNY 17.17 | +1.00% | CNY 16.67 | CNY 17.31 | CNY 16.67 | 12.94M |
| 2026-09-18 | CNY 17.00 | +3.79% | CNY 16.24 | CNY 17.69 | CNY 16.04 | 18.00M |
| 2026-09-17 | CNY 16.38 | +2.25% | CNY 15.90 | CNY 16.60 | CNY 15.84 | 12.48M |
| 2026-09-16 | CNY 16.02 | -1.72% | CNY 16.14 | CNY 16.28 | CNY 15.75 | 9.17M |
| 2026-09-15 | CNY 16.30 | +2.13% | CNY 15.97 | CNY 16.66 | CNY 15.82 | 13.60M |
| 2026-09-14 | CNY 15.96 | -0.93% | CNY 15.98 | CNY 16.30 | CNY 15.87 | 9.59M |
| 2026-09-11 | CNY 16.11 | +3.40% | CNY 15.52 | CNY 16.36 | CNY 15.05 | 13.51M |
| 2026-09-10 | CNY 15.58 | +1.70% | CNY 15.26 | CNY 15.68 | CNY 15.21 | 5.31M |
| 2026-09-09 | CNY 15.32 | -1.54% | CNY 15.56 | CNY 15.59 | CNY 15.26 | 3.35M |
| 2026-09-08 | CNY 15.56 | -0.13% | CNY 15.60 | CNY 15.62 | CNY 15.51 | 2.50M |
| 2026-09-07 | CNY 15.58 | +0.71% | CNY 15.57 | CNY 15.62 | CNY 15.45 | 2.65M |
| 2026-09-04 | CNY 15.47 | -0.32% | CNY 15.61 | CNY 15.68 | CNY 15.43 | 3.15M |
| 2026-09-03 | CNY 15.52 | -1.08% | CNY 15.73 | CNY 15.77 | CNY 15.45 | 3.35M |
| 2026-09-02 | CNY 15.69 | -0.57% | CNY 15.71 | CNY 15.78 | CNY 15.51 | 3.53M |
| 2026-09-01 | CNY 15.78 | +0.70% | CNY 15.68 | CNY 15.85 | CNY 15.59 | 4.71M |
| 2026-08-31 | CNY 15.67 | +1.03% | CNY 15.46 | CNY 15.72 | CNY 15.41 | 3.70M |
| 2026-08-28 | CNY 15.51 | +0.39% | CNY 15.46 | CNY 15.55 | CNY 15.36 | 3.38M |
| 2026-08-27 | CNY 15.45 | +0.98% | CNY 15.30 | CNY 15.46 | CNY 15.18 | 3.48M |
| 2026-08-26 | CNY 15.30 | +1.12% | CNY 15.13 | CNY 15.35 | CNY 15.10 | 2.90M |
| 2026-08-25 | CNY 15.13 | +0.80% | CNY 14.98 | CNY 15.28 | CNY 14.90 | 2.95M |
| 2026-08-24 | CNY 15.01 | -1.38% | CNY 15.20 | CNY 15.31 | CNY 14.92 | 3.45M |
| 2026-08-21 | CNY 15.22 | +0.40% | CNY 15.16 | CNY 15.23 | CNY 14.93 | 3.33M |
| 2026-08-20 | CNY 15.16 | -0.66% | CNY 15.30 | CNY 15.39 | CNY 15.08 | 4.12M |
| 2026-08-19 | CNY 15.26 | -2.93% | CNY 15.58 | CNY 15.75 | CNY 15.20 | 6.17M |
| 2026-08-18 | CNY 15.72 | +1.48% | CNY 15.51 | CNY 15.84 | CNY 15.51 | 7.45M |
| 2026-08-17 | CNY 15.49 | +1.24% | CNY 15.26 | CNY 15.57 | CNY 15.26 | 4.66M |
| 2026-08-14 | CNY 15.30 | +1.32% | CNY 15.15 | CNY 15.39 | CNY 15.15 | 3.46M |
| 2026-08-13 | CNY 15.10 | -2.45% | CNY 15.49 | CNY 15.55 | CNY 15.10 | 4.95M |
| 2026-08-12 | CNY 15.48 | +0.45% | CNY 15.41 | CNY 15.51 | CNY 15.40 | 2.66M |
| 2026-08-11 | CNY 15.41 | -1.60% | CNY 15.64 | CNY 15.64 | CNY 15.40 | 3.53M |
| 2026-08-10 | CNY 15.66 | +0.84% | CNY 15.53 | CNY 15.68 | CNY 15.51 | 4.06M |
| 2026-08-07 | CNY 15.53 | +0.32% | CNY 15.47 | CNY 15.55 | CNY 15.23 | 4.24M |
| 2026-08-06 | CNY 15.48 | -0.64% | CNY 15.50 | CNY 15.65 | CNY 15.32 | 5.09M |
| 2026-08-05 | CNY 15.58 | +0.52% | CNY 15.51 | CNY 15.62 | CNY 15.45 | 5.71M |
| 2026-08-04 | CNY 15.50 | +0.58% | CNY 15.46 | CNY 15.60 | CNY 15.33 | 4.55M |
| 2026-08-03 | CNY 15.41 | +1.92% | CNY 15.05 | CNY 15.42 | CNY 15.01 | 6.07M |
| 2026-07-31 | CNY 15.12 | +0.60% | CNY 15.19 | CNY 15.40 | CNY 15.08 | 6.39M |
| 2026-07-30 | CNY 15.03 | +0.87% | CNY 14.70 | CNY 15.15 | CNY 14.67 | 6.65M |
| 2026-07-29 | CNY 14.90 | -0.60% | CNY 14.68 | CNY 14.95 | CNY 14.41 | 8.34M |
| 2026-07-28 | CNY 14.99 | -1.51% | CNY 15.10 | CNY 15.16 | CNY 14.95 | 3.51M |
| 2026-07-27 | CNY 15.22 | +3.33% | CNY 14.75 | CNY 15.22 | CNY 14.70 | 5.08M |
| 2026-07-24 | CNY 14.73 | -2.06% | CNY 14.95 | CNY 15.00 | CNY 14.68 | 3.07M |
| 2026-07-23 | CNY 15.04 | +2.80% | CNY 14.53 | CNY 15.06 | CNY 14.53 | 4.27M |
| 2026-07-22 | CNY 14.63 | -1.08% | CNY 14.80 | CNY 14.80 | CNY 14.41 | 4.45M |
| 2026-07-21 | CNY 14.79 | +1.44% | CNY 14.66 | CNY 14.84 | CNY 14.22 | 5.33M |
| 2026-07-20 | CNY 14.58 | -3.83% | CNY 15.08 | CNY 15.29 | CNY 14.51 | 6.31M |
| 2026-07-17 | CNY 15.16 | -2.00% | CNY 15.48 | CNY 15.63 | CNY 15.06 | 5.05M |
| 2026-07-16 | CNY 15.47 | +0.32% | CNY 15.44 | CNY 15.68 | CNY 15.29 | 4.07M |
| 2026-07-15 | CNY 15.42 | -1.15% | CNY 15.58 | CNY 15.65 | CNY 15.36 | 3.79M |
| 2026-07-14 | CNY 15.60 | +1.36% | CNY 15.45 | CNY 15.64 | CNY 15.27 | 4.46M |
| 2026-07-13 | CNY 15.39 | -3.09% | CNY 15.57 | CNY 15.94 | CNY 15.36 | 4.54M |
| 2026-07-10 | CNY 15.88 | -0.13% | CNY 15.82 | CNY 16.15 | CNY 15.82 | 4.85M |
| 2026-07-09 | CNY 15.90 | -0.75% | CNY 16.09 | CNY 16.10 | CNY 15.47 | 5.81M |
| 2026-07-08 | CNY 16.02 | -1.60% | CNY 16.12 | CNY 16.39 | CNY 16.01 | 4.83M |
| 2026-07-07 | CNY 16.28 | -2.57% | CNY 16.74 | CNY 16.80 | CNY 16.21 | 4.93M |
| 2026-07-06 | CNY 16.71 | -2.57% | CNY 17.16 | CNY 17.25 | CNY 16.69 | 6.47M |
| 2026-07-03 | CNY 17.15 | +0.18% | CNY 17.13 | CNY 17.44 | CNY 17.01 | 5.71M |
| 2026-07-02 | CNY 17.12 | -3.55% | CNY 17.57 | CNY 17.66 | CNY 17.04 | 9.29M |
| 2026-07-01 | CNY 17.75 | -2.63% | CNY 18.23 | CNY 18.33 | CNY 17.67 | 10.01M |
| 2026-06-30 | CNY 18.23 | +6.55% | CNY 16.90 | CNY 18.56 | CNY 16.85 | 15.97M |
| 2026-06-29 | CNY 17.11 | -1.67% | CNY 17.40 | CNY 17.40 | CNY 16.54 | 9.49M |
| 2026-06-26 | CNY 17.40 | +0.64% | CNY 17.33 | CNY 18.04 | CNY 17.03 | 12.40M |
| 2026-06-25 | CNY 17.29 | -3.14% | CNY 17.63 | CNY 17.82 | CNY 17.27 | 8.44M |
| 2026-06-24 | CNY 17.85 | +2.35% | CNY 17.39 | CNY 18.05 | CNY 17.34 | 8.77M |
| 2026-06-23 | CNY 17.44 | -3.43% | CNY 17.96 | CNY 18.01 | CNY 17.38 | 7.84M |
| 2026-06-22 | CNY 18.06 | +2.50% | CNY 17.62 | CNY 18.09 | CNY 17.38 | 8.99M |
| 2026-06-18 | CNY 17.62 | -7.21% | CNY 18.56 | CNY 18.56 | CNY 17.61 | 16.35M |
| 2026-06-17 | CNY 18.99 | +4.51% | CNY 17.90 | CNY 19.28 | CNY 17.81 | 19.66M |
| 2026-06-16 | CNY 18.17 | +0.11% | CNY 18.07 | CNY 18.39 | CNY 17.79 | 10.41M |
| 2026-06-15 | CNY 18.15 | +2.89% | CNY 17.67 | CNY 18.15 | CNY 17.60 | 10.74M |
| 2026-06-12 | CNY 17.64 | +4.50% | CNY 16.97 | CNY 17.64 | CNY 16.97 | 11.18M |
| 2026-06-11 | CNY 16.88 | +0.06% | CNY 16.75 | CNY 17.00 | CNY 16.43 | 6.19M |
| 2026-06-10 | CNY 16.87 | -2.15% | CNY 16.95 | CNY 17.05 | CNY 16.60 | 6.36M |
| 2026-06-09 | CNY 17.24 | +4.99% | CNY 16.59 | CNY 17.25 | CNY 16.51 | 9.48M |
| 2026-06-08 | CNY 16.42 | -3.41% | CNY 16.50 | CNY 16.80 | CNY 16.29 | 6.77M |
| 2026-06-05 | CNY 17.00 | +0.18% | CNY 16.98 | CNY 17.27 | CNY 16.63 | 6.58M |
| 2026-06-04 | CNY 16.97 | -1.91% | CNY 17.18 | CNY 17.20 | CNY 16.71 | 8.38M |
| 2026-06-03 | CNY 17.30 | -1.70% | CNY 17.54 | CNY 17.73 | CNY 17.21 | 6.95M |
| 2026-06-02 | CNY 17.60 | -2.87% | CNY 18.16 | CNY 18.16 | CNY 17.30 | 8.82M |
| 2026-06-01 | CNY 18.12 | -0.44% | CNY 18.03 | CNY 18.25 | CNY 17.82 | 5.33M |
| 2026-05-29 | CNY 18.20 | -4.16% | CNY 18.90 | CNY 18.98 | CNY 18.18 | 10.87M |
| 2026-05-28 | CNY 18.99 | +0.37% | CNY 18.82 | CNY 19.05 | CNY 18.56 | 7.27M |
| 2026-05-27 | CNY 18.92 | -1.97% | CNY 19.30 | CNY 19.37 | CNY 18.80 | 10.42M |
| 2026-05-26 | CNY 19.30 | -1.43% | CNY 19.50 | CNY 19.50 | CNY 19.01 | 10.13M |