Zhejiang Taihua New Material Group Co., Ltd. Class A 603055
SSE · China · Process Industries
CNY 9.17+0.13 (+1.44%)
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 9.17 | +1.44% | CNY 9.06 | CNY 9.20 | CNY 9.00 | 6.06M |
| 2026-09-29 | CNY 9.04 | -1.09% | CNY 9.29 | CNY 9.29 | CNY 9.01 | 7.63M |
| 2026-09-28 | CNY 9.14 | -3.89% | CNY 9.33 | CNY 9.53 | CNY 9.03 | 17.76M |
| 2026-09-24 | CNY 9.51 | +2.70% | CNY 9.25 | CNY 9.88 | CNY 9.18 |
| 15.17M |
| 2026-09-23 | CNY 9.26 | -0.32% | CNY 9.29 | CNY 9.34 | CNY 9.22 | 3.76M |
| 2026-09-22 | CNY 9.29 | +0.11% | CNY 9.34 | CNY 9.38 | CNY 9.22 | 5.07M |
| 2026-09-21 | CNY 9.28 | -0.96% | CNY 9.40 | CNY 9.44 | CNY 9.23 | 5.49M |
| 2026-09-18 | CNY 9.37 | +0.32% | CNY 9.35 | CNY 9.48 | CNY 9.29 | 5.45M |
| 2026-09-17 | CNY 9.34 | -1.06% | CNY 9.37 | CNY 9.46 | CNY 9.31 | 5.71M |
| 2026-09-16 | CNY 9.44 | +1.29% | CNY 9.32 | CNY 9.49 | CNY 9.21 | 6.17M |
| 2026-09-15 | CNY 9.32 | -0.43% | CNY 9.34 | CNY 9.40 | CNY 9.24 | 4.69M |
| 2026-09-14 | CNY 9.36 | +1.96% | CNY 9.05 | CNY 9.39 | CNY 9.05 | 6.16M |
| 2026-09-11 | CNY 9.18 | -1.18% | CNY 9.25 | CNY 9.28 | CNY 9.13 | 6.21M |
| 2026-09-10 | CNY 9.29 | -1.69% | CNY 9.42 | CNY 9.42 | CNY 9.23 | 7.36M |
| 2026-09-09 | CNY 9.45 | +0.32% | CNY 9.40 | CNY 9.48 | CNY 9.32 | 4.90M |
| 2026-09-08 | CNY 9.42 | -0.11% | CNY 9.41 | CNY 9.61 | CNY 9.39 | 5.58M |
| 2026-09-07 | CNY 9.43 | +0.53% | CNY 9.42 | CNY 9.55 | CNY 9.26 | 7.96M |
| 2026-09-04 | CNY 9.38 | 0.00% | CNY 9.39 | CNY 9.50 | CNY 9.35 | 7.28M |
| 2026-09-03 | CNY 9.38 | -1.88% | CNY 9.56 | CNY 9.64 | CNY 9.35 | 6.82M |
| 2026-09-02 | CNY 9.56 | -1.34% | CNY 9.61 | CNY 9.68 | CNY 9.42 | 10.56M |
| 2026-09-01 | CNY 9.69 | +2.32% | CNY 9.47 | CNY 9.81 | CNY 9.45 | 14.30M |
| 2026-08-31 | CNY 9.47 | -0.21% | CNY 9.41 | CNY 9.60 | CNY 9.36 | 11.67M |
| 2026-08-28 | CNY 9.49 | +2.04% | CNY 9.32 | CNY 9.58 | CNY 9.18 | 21.71M |
| 2026-08-27 | CNY 9.30 | +0.32% | CNY 9.64 | CNY 9.66 | CNY 8.83 | 33.93M |
| 2026-08-26 | CNY 9.27 | +1.31% | CNY 9.15 | CNY 9.30 | CNY 9.12 | 11.15M |
| 2026-08-25 | CNY 9.15 | +3.98% | CNY 8.79 | CNY 9.23 | CNY 8.72 | 9.78M |
| 2026-08-24 | CNY 8.80 | +1.03% | CNY 8.75 | CNY 8.84 | CNY 8.67 | 5.74M |
| 2026-08-21 | CNY 8.71 | -0.34% | CNY 8.75 | CNY 8.75 | CNY 8.59 | 6.21M |
| 2026-08-20 | CNY 8.74 | -0.79% | CNY 8.86 | CNY 8.91 | CNY 8.72 | 6.18M |
| 2026-08-19 | CNY 8.81 | -2.33% | CNY 9.03 | CNY 9.05 | CNY 8.72 | 8.65M |
| 2026-08-18 | CNY 9.02 | +0.33% | CNY 8.99 | CNY 9.15 | CNY 8.94 | 9.15M |
| 2026-08-17 | CNY 8.99 | +0.33% | CNY 8.96 | CNY 9.27 | CNY 8.89 | 13.80M |
| 2026-08-14 | CNY 8.96 | -0.22% | CNY 8.98 | CNY 9.16 | CNY 8.86 | 7.28M |
| 2026-08-13 | CNY 8.98 | +2.05% | CNY 8.79 | CNY 9.09 | CNY 8.74 | 12.70M |
| 2026-08-12 | CNY 8.80 | +4.14% | CNY 8.39 | CNY 8.82 | CNY 8.39 | 11.57M |
| 2026-08-11 | CNY 8.45 | +0.12% | CNY 8.52 | CNY 8.69 | CNY 8.40 | 6.73M |
| 2026-08-10 | CNY 8.44 | +2.93% | CNY 8.20 | CNY 8.48 | CNY 8.19 | 6.61M |
| 2026-08-07 | CNY 8.20 | -1.80% | CNY 8.34 | CNY 8.40 | CNY 8.17 | 5.68M |
| 2026-08-06 | CNY 8.35 | -0.71% | CNY 8.42 | CNY 8.44 | CNY 8.27 | 5.23M |
| 2026-08-05 | CNY 8.41 | -1.29% | CNY 8.54 | CNY 8.55 | CNY 8.37 | 4.92M |
| 2026-08-04 | CNY 8.52 | -1.73% | CNY 8.75 | CNY 8.75 | CNY 8.50 | 4.71M |
| 2026-08-03 | CNY 8.67 | +0.70% | CNY 8.56 | CNY 8.75 | CNY 8.56 | 3.68M |
| 2026-07-31 | CNY 8.61 | -1.15% | CNY 8.79 | CNY 8.79 | CNY 8.55 | 4.72M |
| 2026-07-30 | CNY 8.71 | +1.99% | CNY 8.53 | CNY 8.75 | CNY 8.52 | 5.64M |
| 2026-07-29 | CNY 8.54 | +2.89% | CNY 8.30 | CNY 8.57 | CNY 8.30 | 7.00M |
| 2026-07-28 | CNY 8.30 | +0.73% | CNY 8.29 | CNY 8.31 | CNY 8.15 | 4.45M |
| 2026-07-27 | CNY 8.24 | 0.00% | CNY 8.18 | CNY 8.38 | CNY 8.18 | 4.23M |
| 2026-07-24 | CNY 8.24 | -1.79% | CNY 8.33 | CNY 8.41 | CNY 8.16 | 3.83M |
| 2026-07-23 | CNY 8.39 | +2.07% | CNY 8.25 | CNY 8.44 | CNY 8.17 | 3.94M |
| 2026-07-22 | CNY 8.22 | -2.03% | CNY 8.36 | CNY 8.37 | CNY 8.11 | 7.79M |
| 2026-07-21 | CNY 8.39 | -3.01% | CNY 8.63 | CNY 8.70 | CNY 8.36 | 6.86M |
| 2026-07-20 | CNY 8.65 | +1.88% | CNY 8.50 | CNY 8.79 | CNY 8.48 | 7.24M |
| 2026-07-17 | CNY 8.49 | -2.53% | CNY 8.74 | CNY 8.82 | CNY 8.41 | 7.11M |
| 2026-07-16 | CNY 8.71 | 0.00% | CNY 8.80 | CNY 8.82 | CNY 8.66 | 5.53M |
| 2026-07-15 | CNY 8.71 | +0.58% | CNY 8.52 | CNY 8.80 | CNY 8.52 | 5.07M |
| 2026-07-14 | CNY 8.66 | +0.12% | CNY 8.60 | CNY 8.81 | CNY 8.56 | 6.81M |
| 2026-07-13 | CNY 8.65 | +3.22% | CNY 8.52 | CNY 8.85 | CNY 8.40 | 10.94M |
| 2026-07-10 | CNY 8.38 | -0.24% | CNY 8.45 | CNY 8.45 | CNY 8.25 | 4.93M |
| 2026-07-09 | CNY 8.40 | -1.87% | CNY 8.58 | CNY 8.60 | CNY 8.30 | 5.43M |
| 2026-07-08 | CNY 8.56 | -1.04% | CNY 8.66 | CNY 8.77 | CNY 8.45 | 5.66M |
| 2026-07-07 | CNY 8.65 | -1.82% | CNY 8.90 | CNY 8.90 | CNY 8.59 | 6.79M |
| 2026-07-06 | CNY 8.81 | +1.26% | CNY 8.62 | CNY 8.99 | CNY 8.50 | 9.98M |
| 2026-07-03 | CNY 8.70 | +6.88% | CNY 8.18 | CNY 8.88 | CNY 8.14 | 21.36M |
| 2026-07-02 | CNY 8.14 | +2.39% | CNY 7.93 | CNY 8.22 | CNY 7.86 | 7.42M |
| 2026-07-01 | CNY 7.95 | +2.05% | CNY 7.79 | CNY 8.05 | CNY 7.69 | 4.53M |
| 2026-06-30 | CNY 7.79 | -3.23% | CNY 8.05 | CNY 8.05 | CNY 7.72 | 6.53M |
| 2026-06-29 | CNY 8.05 | +1.51% | CNY 7.97 | CNY 8.12 | CNY 7.77 | 5.94M |
| 2026-06-26 | CNY 7.93 | -4.46% | CNY 8.30 | CNY 8.30 | CNY 7.80 | 7.33M |
| 2026-06-25 | CNY 8.30 | -0.48% | CNY 8.26 | CNY 8.40 | CNY 8.20 | 5.59M |
| 2026-06-24 | CNY 8.34 | -1.88% | CNY 8.52 | CNY 8.58 | CNY 8.31 | 6.75M |
| 2026-06-23 | CNY 8.50 | +4.81% | CNY 8.09 | CNY 8.67 | CNY 8.02 | 18.50M |
| 2026-06-22 | CNY 8.11 | +2.92% | CNY 7.80 | CNY 8.24 | CNY 7.63 | 8.95M |
| 2026-06-18 | CNY 7.88 | +0.25% | CNY 7.81 | CNY 7.92 | CNY 7.62 | 4.82M |
| 2026-06-17 | CNY 7.86 | -2.96% | CNY 8.01 | CNY 8.07 | CNY 7.83 | 8.96M |
| 2026-06-16 | CNY 8.10 | -2.76% | CNY 8.46 | CNY 8.46 | CNY 8.06 | 7.16M |
| 2026-06-15 | CNY 8.33 | +0.36% | CNY 8.36 | CNY 8.65 | CNY 8.25 | 8.48M |
| 2026-06-12 | CNY 8.30 | +2.60% | CNY 8.15 | CNY 8.40 | CNY 8.01 | 7.08M |
| 2026-06-11 | CNY 8.09 | -1.58% | CNY 8.22 | CNY 8.22 | CNY 8.04 | 4.24M |
| 2026-06-10 | CNY 8.22 | -2.03% | CNY 8.35 | CNY 8.39 | CNY 8.15 | 5.30M |
| 2026-06-09 | CNY 8.39 | +3.71% | CNY 8.18 | CNY 8.58 | CNY 8.10 | 9.45M |
| 2026-06-08 | CNY 8.09 | -0.37% | CNY 8.00 | CNY 8.17 | CNY 7.95 | 5.17M |
| 2026-06-05 | CNY 8.12 | +0.50% | CNY 8.08 | CNY 8.30 | CNY 8.00 | 4.93M |
| 2026-06-04 | CNY 8.08 | -5.39% | CNY 8.40 | CNY 8.46 | CNY 7.97 | 9.05M |
| 2026-06-03 | CNY 8.54 | -0.35% | CNY 8.57 | CNY 8.58 | CNY 8.42 | 3.93M |
| 2026-06-02 | CNY 8.57 | -2.39% | CNY 8.80 | CNY 8.80 | CNY 8.53 | 5.61M |
| 2026-06-01 | CNY 8.78 | +0.46% | CNY 8.85 | CNY 8.89 | CNY 8.66 | 8.84M |
| 2026-05-29 | CNY 8.74 | +2.58% | CNY 8.60 | CNY 8.85 | CNY 8.49 | 10.57M |
| 2026-05-28 | CNY 8.52 | -1.50% | CNY 8.55 | CNY 8.70 | CNY 8.45 | 5.39M |
| 2026-05-27 | CNY 8.65 | +1.29% | CNY 8.50 | CNY 8.83 | CNY 8.27 | 10.43M |
| 2026-05-26 | CNY 8.54 | -1.50% | CNY 8.67 | CNY 8.72 | CNY 8.45 | 7.06M |